Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.490 | 3.530 | 3.390 | 3.470 | 3.470 | 20,752,200 |
| 2022-08-03 | 3.570 | 3.850 | 3.430 | 3.460 | 3.460 | 28,908,908 |
| 2022-08-02 | 3.610 | 3.690 | 3.400 | 3.570 | 3.570 | 40,140,130 |
| 2022-08-01 | 3.670 | 3.720 | 3.660 | 3.670 | 3.670 | 19,344,400 |
| 2022-07-29 | 3.760 | 3.830 | 3.680 | 3.680 | 3.680 | 25,645,903 |
| 2022-07-28 | 3.600 | 3.910 | 3.600 | 3.760 | 3.760 | 42,682,900 |
| 2022-07-27 | 3.560 | 3.670 | 3.550 | 3.630 | 3.630 | 18,538,798 |
| 2022-07-26 | 3.570 | 3.600 | 3.480 | 3.580 | 3.580 | 16,800,298 |
| 2022-07-25 | 3.610 | 3.630 | 3.510 | 3.600 | 3.600 | 22,810,103 |
| 2022-07-22 | 3.670 | 3.700 | 3.550 | 3.600 | 3.600 | 27,813,703 |
| 2022-07-21 | 3.570 | 3.710 | 3.500 | 3.610 | 3.610 | 42,561,403 |
| 2022-07-20 | 3.560 | 3.580 | 3.500 | 3.500 | 3.500 | 24,638,140 |
| 2022-07-19 | 3.530 | 3.680 | 3.460 | 3.550 | 3.550 | 55,748,826 |
| 2022-07-18 | 3.310 | 3.650 | 3.310 | 3.530 | 3.530 | 75,407,801 |
| 2022-07-15 | 3.250 | 3.450 | 3.250 | 3.320 | 3.320 | 56,370,501 |
| 2022-07-14 | 3.950 | 3.950 | 3.470 | 3.480 | 3.480 | 100,014,497 |
| 2022-07-13 | 3.320 | 3.670 | 3.320 | 3.670 | 3.670 | 35,758,048 |
| 2022-07-12 | 3.310 | 3.450 | 3.290 | 3.340 | 3.340 | 16,035,900 |
| 2022-07-11 | 3.360 | 3.410 | 3.300 | 3.320 | 3.320 | 11,819,700 |
| 2022-07-08 | 3.350 | 3.410 | 3.330 | 3.350 | 3.350 | 13,259,300 |
| 2022-07-07 | 3.270 | 3.420 | 3.250 | 3.370 | 3.370 | 18,524,434 |
| 2022-07-06 | 3.290 | 3.310 | 3.230 | 3.260 | 3.260 | 12,421,402 |
| 2022-07-05 | 3.360 | 3.400 | 3.280 | 3.320 | 3.320 | 14,663,800 |
| 2022-07-04 | 3.330 | 3.420 | 3.260 | 3.390 | 3.390 | 21,884,400 |
| 2022-07-01 | 3.280 | 3.410 | 3.230 | 3.370 | 3.370 | 25,070,500 |
| 2022-06-30 | 3.330 | 3.420 | 3.280 | 3.290 | 3.290 | 23,335,558 |
| 2022-06-29 | 3.510 | 3.520 | 3.330 | 3.340 | 3.340 | 40,940,000 |
| 2022-06-28 | 3.500 | 3.600 | 3.470 | 3.520 | 3.520 | 51,163,200 |
| 2022-06-27 | 3.660 | 3.750 | 3.510 | 3.530 | 3.530 | 101,569,958 |
| 2022-06-24 | 3.260 | 3.540 | 3.230 | 3.540 | 3.540 | 66,748,799 |
| 2022-06-23 | 3.140 | 3.410 | 3.140 | 3.220 | 3.220 | 36,119,200 |
| 2022-06-22 | 3.160 | 3.230 | 3.120 | 3.120 | 3.120 | 20,239,600 |
| 2022-06-21 | 3.210 | 3.220 | 3.120 | 3.140 | 3.140 | 18,309,800 |
| 2022-06-20 | 3.140 | 3.280 | 3.120 | 3.200 | 3.200 | 28,566,527 |
| 2022-06-17 | 3.080 | 3.190 | 3.040 | 3.150 | 3.150 | 17,359,900 |
| 2022-06-16 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 10,476,700 |
| 2022-06-15 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 14,726,600 |
| 2022-06-14 | 3.100 | 3.190 | 3.020 | 3.190 | 3.190 | 20,553,200 |
| 2022-06-13 | 3.100 | 3.160 | 3.070 | 3.110 | 3.110 | 13,089,700 |
| 2022-06-10 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 9,196,442 |
| 2022-06-09 | 3.200 | 3.210 | 3.090 | 3.110 | 3.110 | 16,791,898 |
| 2022-06-08 | 3.150 | 3.270 | 3.030 | 3.220 | 3.220 | 29,236,000 |
| 2022-06-07 | 3.140 | 3.220 | 3.130 | 3.170 | 3.170 | 18,591,627 |
| 2022-06-06 | 3.120 | 3.160 | 3.090 | 3.140 | 3.140 | 18,658,300 |
| 2022-06-02 | 3.130 | 3.220 | 3.100 | 3.140 | 3.140 | 19,990,500 |
| 2022-06-01 | 3.100 | 3.200 | 3.080 | 3.130 | 3.130 | 17,787,800 |
| 2022-05-31 | 3.130 | 3.150 | 3.070 | 3.110 | 3.110 | 14,420,800 |
| 2022-05-30 | 3.190 | 3.210 | 3.100 | 3.130 | 3.130 | 22,103,400 |
| 2022-05-27 | 3.140 | 3.300 | 3.100 | 3.200 | 3.200 | 54,339,400 |
| 2022-05-26 | 3.150 | 3.310 | 3.000 | 3.310 | 3.310 | 37,362,500 |
| 2022-05-25 | 2.950 | 3.030 | 2.930 | 3.010 | 3.010 | 10,652,079 |
| 2022-05-24 | 3.150 | 3.160 | 2.960 | 2.960 | 2.960 | 17,266,200 |
| 2022-05-23 | 3.060 | 3.170 | 2.980 | 3.110 | 3.110 | 22,257,106 |
| 2022-05-20 | 3.030 | 3.080 | 2.930 | 3.010 | 3.010 | 16,663,500 |
| 2022-05-19 | 2.950 | 3.090 | 2.910 | 3.020 | 3.020 | 20,863,500 |
| 2022-05-18 | 2.950 | 3.150 | 2.930 | 3.000 | 3.000 | 28,205,183 |
| 2022-05-17 | 2.910 | 3.000 | 2.900 | 2.940 | 2.940 | 16,715,327 |
| 2022-05-16 | 3.070 | 3.070 | 2.920 | 2.950 | 2.950 | 37,754,973 |
| 2022-05-13 | 2.730 | 2.990 | 2.720 | 2.990 | 2.990 | 27,519,408 |
| 2022-05-12 | 2.710 | 2.760 | 2.680 | 2.720 | 2.720 | 8,325,003 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.