Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 10,121,775 |
| 2022-02-08 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 14,070,243 |
| 2022-02-07 | 3.510 | 3.530 | 3.420 | 3.470 | 3.470 | 11,087,200 |
| 2022-01-28 | 3.260 | 3.420 | 3.240 | 3.380 | 3.380 | 18,424,767 |
| 2022-01-27 | 3.390 | 3.390 | 3.250 | 3.250 | 3.250 | 11,875,900 |
| 2022-01-26 | 3.340 | 3.450 | 3.320 | 3.370 | 3.370 | 13,554,442 |
| 2022-01-25 | 3.410 | 3.500 | 3.310 | 3.330 | 3.330 | 16,942,850 |
| 2022-01-24 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 8,318,300 |
| 2022-01-21 | 3.470 | 3.560 | 3.430 | 3.490 | 3.490 | 9,917,700 |
| 2022-01-20 | 3.630 | 3.650 | 3.490 | 3.500 | 3.500 | 18,454,400 |
| 2022-01-19 | 3.640 | 3.690 | 3.590 | 3.620 | 3.620 | 13,461,900 |
| 2022-01-18 | 3.730 | 3.740 | 3.620 | 3.640 | 3.640 | 16,939,600 |
| 2022-01-17 | 3.660 | 3.780 | 3.650 | 3.740 | 3.740 | 14,108,900 |
| 2022-01-14 | 3.830 | 3.840 | 3.700 | 3.700 | 3.700 | 23,458,300 |
| 2022-01-13 | 3.930 | 3.930 | 3.830 | 3.850 | 3.850 | 15,879,301 |
| 2022-01-12 | 3.870 | 3.910 | 3.840 | 3.900 | 3.900 | 14,583,500 |
| 2022-01-11 | 3.890 | 3.930 | 3.840 | 3.870 | 3.870 | 19,504,700 |
| 2022-01-10 | 3.960 | 4.020 | 3.900 | 3.920 | 3.920 | 24,643,600 |
| 2022-01-07 | 4.060 | 4.190 | 4.000 | 4.020 | 4.020 | 41,057,500 |
| 2022-01-06 | 3.850 | 4.180 | 3.810 | 4.040 | 4.040 | 48,780,100 |
| 2022-01-05 | 3.920 | 3.920 | 3.810 | 3.850 | 3.850 | 21,705,600 |
| 2022-01-04 | 3.820 | 3.990 | 3.820 | 3.930 | 3.930 | 30,206,600 |
| 2021-12-31 | 3.820 | 3.920 | 3.800 | 3.850 | 3.850 | 24,422,300 |
| 2021-12-30 | 3.880 | 3.880 | 3.810 | 3.840 | 3.840 | 22,386,800 |
| 2021-12-29 | 3.900 | 3.990 | 3.810 | 3.880 | 3.880 | 27,562,294 |
| 2021-12-28 | 3.970 | 4.040 | 3.850 | 3.860 | 3.860 | 42,513,782 |
| 2021-12-27 | 3.990 | 4.190 | 3.900 | 4.040 | 4.040 | 55,379,946 |
| 2021-12-24 | 4.550 | 4.550 | 4.060 | 4.120 | 4.120 | 105,764,782 |
| 2021-12-23 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 25,218,497 |
| 2021-12-22 | 3.890 | 3.910 | 3.810 | 3.840 | 3.840 | 24,855,800 |
| 2021-12-21 | 3.730 | 3.900 | 3.630 | 3.890 | 3.890 | 38,525,158 |
| 2021-12-20 | 3.730 | 3.950 | 3.730 | 3.810 | 3.810 | 63,507,261 |
| 2021-12-17 | 4.250 | 4.290 | 4.120 | 4.140 | 4.140 | 28,325,003 |
| 2021-12-16 | 4.090 | 4.290 | 4.090 | 4.280 | 4.280 | 38,767,409 |
| 2021-12-15 | 4.120 | 4.150 | 4.070 | 4.100 | 4.100 | 26,338,206 |
| 2021-12-14 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 36,672,432 |
| 2021-12-13 | 4.310 | 4.370 | 4.190 | 4.320 | 4.320 | 51,358,132 |
| 2021-12-10 | 4.280 | 4.460 | 4.210 | 4.290 | 4.290 | 67,479,905 |
| 2021-12-09 | 4.220 | 4.270 | 4.130 | 4.140 | 4.140 | 40,256,000 |
| 2021-12-08 | 4.030 | 4.430 | 4.020 | 4.230 | 4.230 | 68,472,748 |
| 2021-12-07 | 4.050 | 4.120 | 4.000 | 4.030 | 4.030 | 32,239,600 |
| 2021-12-06 | 4.120 | 4.220 | 4.020 | 4.070 | 4.070 | 37,400,600 |
| 2021-12-03 | 4.140 | 4.230 | 4.110 | 4.130 | 4.130 | 44,245,670 |
| 2021-12-02 | 4.350 | 4.350 | 4.150 | 4.190 | 4.190 | 59,532,027 |
| 2021-12-01 | 4.050 | 4.430 | 4.050 | 4.350 | 4.350 | 86,842,298 |
| 2021-11-30 | 4.050 | 4.250 | 4.050 | 4.150 | 4.150 | 68,531,425 |
| 2021-11-29 | 4.030 | 4.150 | 3.980 | 4.040 | 4.040 | 58,248,100 |
| 2021-11-26 | 4.130 | 4.360 | 4.090 | 4.160 | 4.160 | 83,355,827 |
| 2021-11-25 | 4.500 | 4.530 | 4.230 | 4.250 | 4.250 | 101,693,566 |
| 2021-11-24 | 4.450 | 4.680 | 4.400 | 4.500 | 4.500 | 118,346,340 |
| 2021-11-23 | 4.780 | 4.990 | 4.500 | 4.620 | 4.620 | 208,456,855 |
| 2021-11-22 | 4.630 | 4.630 | 4.530 | 4.630 | 4.630 | 77,639,313 |
| 2021-11-19 | 3.850 | 4.210 | 3.730 | 4.210 | 4.210 | 88,119,589 |
| 2021-11-18 | 3.460 | 3.830 | 3.450 | 3.830 | 3.830 | 37,998,765 |
| 2021-11-17 | 3.410 | 3.480 | 3.410 | 3.480 | 3.480 | 8,744,030 |
| 2021-11-16 | 3.450 | 3.520 | 3.420 | 3.440 | 3.440 | 11,540,739 |
| 2021-11-15 | 3.550 | 3.600 | 3.450 | 3.480 | 3.480 | 16,141,330 |
| 2021-11-12 | 3.390 | 3.520 | 3.370 | 3.500 | 3.500 | 21,984,600 |
| 2021-11-11 | 3.260 | 3.500 | 3.260 | 3.400 | 3.400 | 23,296,469 |
| 2021-11-10 | 3.250 | 3.300 | 3.180 | 3.270 | 3.270 | 11,558,489 |
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.