Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.760 | 2.790 | 2.700 | 2.700 | 2.700 | 13,136,900 |
| 2022-05-10 | 2.740 | 2.770 | 2.690 | 2.760 | 2.760 | 14,697,000 |
| 2022-05-09 | 2.740 | 2.940 | 2.740 | 2.770 | 2.770 | 27,883,280 |
| 2022-05-06 | 2.550 | 2.870 | 2.510 | 2.870 | 2.870 | 20,622,200 |
| 2022-05-05 | 2.620 | 2.660 | 2.600 | 2.610 | 2.610 | 8,304,880 |
| 2022-04-29 | 2.600 | 2.680 | 2.570 | 2.660 | 2.660 | 8,347,800 |
| 2022-04-28 | 2.510 | 2.590 | 2.480 | 2.540 | 2.540 | 11,362,201 |
| 2022-04-27 | 2.370 | 2.540 | 2.330 | 2.510 | 2.510 | 14,136,500 |
| 2022-04-26 | 2.530 | 2.570 | 2.420 | 2.430 | 2.430 | 10,689,600 |
| 2022-04-25 | 2.760 | 2.770 | 2.520 | 2.530 | 2.530 | 13,841,558 |
| 2022-04-22 | 2.780 | 2.830 | 2.750 | 2.800 | 2.800 | 7,724,300 |
| 2022-04-21 | 2.940 | 2.960 | 2.770 | 2.800 | 2.800 | 9,906,800 |
| 2022-04-20 | 2.990 | 2.990 | 2.920 | 2.920 | 2.920 | 7,546,000 |
| 2022-04-19 | 2.910 | 3.000 | 2.900 | 2.970 | 2.970 | 7,331,100 |
| 2022-04-18 | 2.940 | 2.950 | 2.860 | 2.910 | 2.910 | 5,821,300 |
| 2022-04-15 | 2.980 | 2.980 | 2.870 | 2.940 | 2.940 | 12,729,200 |
| 2022-04-14 | 3.000 | 3.050 | 2.980 | 3.000 | 3.000 | 9,687,000 |
| 2022-04-13 | 3.100 | 3.110 | 2.980 | 2.980 | 2.980 | 8,770,100 |
| 2022-04-12 | 3.040 | 3.080 | 2.980 | 3.080 | 3.080 | 9,951,400 |
| 2022-04-11 | 3.150 | 3.160 | 3.040 | 3.050 | 3.050 | 9,270,000 |
| 2022-04-08 | 3.190 | 3.200 | 3.090 | 3.140 | 3.140 | 8,119,003 |
| 2022-04-07 | 3.290 | 3.290 | 3.170 | 3.170 | 3.170 | 10,114,700 |
| 2022-04-06 | 3.220 | 3.290 | 3.210 | 3.270 | 3.270 | 10,457,900 |
| 2022-04-01 | 3.250 | 3.290 | 3.220 | 3.240 | 3.240 | 9,535,500 |
| 2022-03-31 | 3.270 | 3.300 | 3.220 | 3.270 | 3.270 | 10,542,225 |
| 2022-03-30 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 8,823,303 |
| 2022-03-29 | 3.320 | 3.320 | 3.210 | 3.240 | 3.240 | 9,069,400 |
| 2022-03-28 | 3.240 | 3.320 | 3.170 | 3.300 | 3.300 | 12,643,200 |
| 2022-03-25 | 3.250 | 3.340 | 3.230 | 3.280 | 3.280 | 14,080,600 |
| 2022-03-24 | 3.430 | 3.460 | 3.300 | 3.310 | 3.310 | 24,272,100 |
| 2022-03-23 | 3.430 | 3.560 | 3.400 | 3.430 | 3.430 | 33,706,000 |
| 2022-03-22 | 3.390 | 3.480 | 3.310 | 3.340 | 3.340 | 18,081,304 |
| 2022-03-21 | 3.240 | 3.430 | 3.230 | 3.410 | 3.410 | 22,113,500 |
| 2022-03-18 | 3.220 | 3.290 | 3.190 | 3.260 | 3.260 | 8,177,200 |
| 2022-03-17 | 3.230 | 3.300 | 3.190 | 3.230 | 3.230 | 12,449,103 |
| 2022-03-16 | 3.140 | 3.200 | 3.040 | 3.190 | 3.190 | 11,291,704 |
| 2022-03-15 | 3.260 | 3.270 | 3.070 | 3.110 | 3.110 | 12,363,204 |
| 2022-03-14 | 3.370 | 3.380 | 3.250 | 3.260 | 3.260 | 9,238,000 |
| 2022-03-11 | 3.270 | 3.400 | 3.180 | 3.390 | 3.390 | 10,771,506 |
| 2022-03-10 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 7,294,500 |
| 2022-03-09 | 3.350 | 3.380 | 3.100 | 3.270 | 3.270 | 14,798,100 |
| 2022-03-08 | 3.460 | 3.470 | 3.320 | 3.330 | 3.330 | 11,560,900 |
| 2022-03-07 | 3.480 | 3.520 | 3.400 | 3.430 | 3.430 | 11,248,800 |
| 2022-03-04 | 3.630 | 3.640 | 3.500 | 3.520 | 3.520 | 15,703,400 |
| 2022-03-03 | 3.560 | 3.770 | 3.550 | 3.650 | 3.650 | 31,865,900 |
| 2022-03-02 | 3.460 | 3.550 | 3.430 | 3.550 | 3.550 | 18,889,600 |
| 2022-03-01 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 9,215,700 |
| 2022-02-28 | 3.470 | 3.470 | 3.350 | 3.430 | 3.430 | 9,544,300 |
| 2022-02-25 | 3.390 | 3.470 | 3.390 | 3.430 | 3.430 | 10,047,100 |
| 2022-02-24 | 3.490 | 3.520 | 3.340 | 3.380 | 3.380 | 18,721,300 |
| 2022-02-23 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 11,076,480 |
| 2022-02-22 | 3.450 | 3.460 | 3.370 | 3.410 | 3.410 | 10,070,800 |
| 2022-02-21 | 3.430 | 3.490 | 3.420 | 3.460 | 3.460 | 10,078,861 |
| 2022-02-18 | 3.410 | 3.480 | 3.400 | 3.440 | 3.440 | 5,988,400 |
| 2022-02-17 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 10,324,100 |
| 2022-02-16 | 3.450 | 3.510 | 3.420 | 3.490 | 3.490 | 10,044,000 |
| 2022-02-15 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 8,078,300 |
| 2022-02-14 | 3.430 | 3.510 | 3.420 | 3.450 | 3.450 | 7,138,600 |
| 2022-02-11 | 3.530 | 3.530 | 3.440 | 3.450 | 3.450 | 9,500,300 |
| 2022-02-10 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 9,787,800 |
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.