Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.250 | 4.290 | 4.220 | 4.240 | 4.240 | 29,346,800 |
| 2025-10-23 | 4.250 | 4.270 | 4.160 | 4.250 | 4.250 | 32,439,000 |
| 2025-10-22 | 4.250 | 4.310 | 4.220 | 4.260 | 4.260 | 30,543,500 |
| 2025-10-21 | 4.200 | 4.280 | 4.150 | 4.270 | 4.270 | 38,048,400 |
| 2025-10-20 | 4.200 | 4.220 | 4.160 | 4.190 | 4.190 | 32,364,100 |
| 2025-10-17 | 4.340 | 4.380 | 4.140 | 4.140 | 4.140 | 60,637,677 |
| 2025-10-16 | 4.490 | 4.500 | 4.310 | 4.320 | 4.320 | 68,975,500 |
| 2025-10-15 | 4.520 | 4.560 | 4.430 | 4.530 | 4.530 | 57,133,552 |
| 2025-10-14 | 4.710 | 4.790 | 4.500 | 4.510 | 4.510 | 84,732,075 |
| 2025-10-13 | 4.400 | 4.720 | 4.350 | 4.700 | 4.700 | 85,664,000 |
| 2025-10-10 | 4.640 | 4.800 | 4.610 | 4.670 | 4.670 | 85,280,400 |
| 2025-10-09 | 4.550 | 4.870 | 4.530 | 4.720 | 4.720 | 131,072,534 |
| 2025-09-30 | 4.630 | 4.690 | 4.470 | 4.520 | 4.520 | 134,308,500 |
| 2025-09-29 | 4.600 | 4.730 | 4.510 | 4.630 | 4.630 | 95,402,054 |
| 2025-09-26 | 4.860 | 4.880 | 4.570 | 4.600 | 4.600 | 146,181,803 |
| 2025-09-25 | 5.380 | 5.380 | 4.880 | 4.880 | 4.880 | 285,076,091 |
| 2025-09-24 | 4.810 | 5.030 | 4.810 | 5.030 | 5.030 | 73,482,400 |
| 2025-09-23 | 4.750 | 4.840 | 4.470 | 4.570 | 4.570 | 86,296,008 |
| 2025-09-22 | 4.660 | 4.770 | 4.650 | 4.700 | 4.700 | 73,326,262 |
| 2025-09-19 | 4.830 | 4.920 | 4.650 | 4.660 | 4.660 | 116,967,000 |
| 2025-09-18 | 4.810 | 5.000 | 4.740 | 4.830 | 4.830 | 186,154,900 |
| 2025-09-17 | 4.740 | 5.020 | 4.720 | 4.860 | 4.860 | 216,498,794 |
| 2025-09-16 | 4.800 | 4.950 | 4.620 | 4.790 | 4.790 | 271,523,053 |
| 2025-09-15 | 4.280 | 4.720 | 4.220 | 4.720 | 4.720 | 190,278,235 |
| 2025-09-12 | 4.320 | 4.350 | 4.260 | 4.290 | 4.290 | 86,877,700 |
| 2025-09-11 | 4.330 | 4.450 | 4.200 | 4.390 | 4.390 | 130,001,545 |
| 2025-09-10 | 4.160 | 4.240 | 4.160 | 4.190 | 4.190 | 32,727,795 |
| 2025-09-09 | 4.240 | 4.270 | 4.170 | 4.180 | 4.180 | 43,356,921 |
| 2025-09-08 | 4.400 | 4.490 | 4.250 | 4.300 | 4.300 | 48,621,900 |
| 2025-09-05 | 4.160 | 4.260 | 4.110 | 4.240 | 4.240 | 47,628,692 |
| 2025-09-04 | 4.310 | 4.340 | 4.110 | 4.180 | 4.180 | 72,330,003 |
| 2025-09-03 | 4.310 | 4.310 | 4.150 | 4.160 | 4.160 | 55,886,901 |
| 2025-09-02 | 4.450 | 4.450 | 4.250 | 4.280 | 4.280 | 90,331,400 |
| 2025-09-01 | 4.380 | 4.490 | 4.350 | 4.460 | 4.460 | 79,344,128 |
| 2025-08-29 | 4.560 | 4.570 | 4.370 | 4.380 | 4.380 | 95,246,800 |
| 2025-08-28 | 4.510 | 4.580 | 4.340 | 4.560 | 4.560 | 137,154,624 |
| 2025-08-27 | 4.530 | 4.750 | 4.500 | 4.600 | 4.600 | 187,562,028 |
| 2025-08-26 | 4.450 | 4.590 | 4.450 | 4.530 | 4.530 | 101,127,121 |
| 2025-08-25 | 4.520 | 4.590 | 4.440 | 4.490 | 4.490 | 115,155,583 |
| 2025-08-22 | 4.410 | 4.510 | 4.380 | 4.490 | 4.490 | 127,290,663 |
| 2025-08-21 | 4.650 | 4.670 | 4.380 | 4.400 | 4.400 | 189,487,405 |
| 2025-08-20 | 4.690 | 4.750 | 4.540 | 4.650 | 4.650 | 272,136,812 |
| 2025-08-19 | 4.930 | 5.370 | 4.930 | 5.040 | 5.040 | 366,703,029 |
| 2025-08-18 | 5.120 | 5.280 | 4.760 | 4.880 | 4.880 | 328,827,237 |
| 2025-08-15 | 5.120 | 5.120 | 4.530 | 4.830 | 4.830 | 377,573,572 |
| 2025-08-14 | 4.460 | 4.650 | 4.460 | 4.650 | 4.650 | 86,637,024 |
| 2025-08-13 | 4.160 | 4.300 | 4.120 | 4.230 | 4.230 | 195,833,809 |
| 2025-08-12 | 4.210 | 4.320 | 4.050 | 4.130 | 4.130 | 217,460,618 |
| 2025-08-11 | 3.820 | 4.200 | 3.810 | 4.200 | 4.200 | 142,467,121 |
| 2025-08-08 | 3.810 | 3.850 | 3.770 | 3.820 | 3.820 | 53,393,700 |
| 2025-08-07 | 3.830 | 3.860 | 3.780 | 3.810 | 3.810 | 70,439,100 |
| 2025-08-06 | 3.780 | 3.880 | 3.780 | 3.840 | 3.840 | 133,983,400 |
| 2025-08-05 | 3.660 | 3.850 | 3.660 | 3.820 | 3.820 | 196,778,100 |
| 2025-08-04 | 3.530 | 3.700 | 3.480 | 3.630 | 3.630 | 109,875,300 |
| 2025-08-01 | 3.500 | 3.600 | 3.470 | 3.500 | 3.500 | 51,062,200 |
| 2025-07-31 | 3.440 | 3.540 | 3.440 | 3.490 | 3.490 | 51,041,500 |
| 2025-07-30 | 3.530 | 3.540 | 3.430 | 3.450 | 3.450 | 45,497,700 |
| 2025-07-29 | 3.610 | 3.610 | 3.500 | 3.540 | 3.540 | 53,245,709 |
| 2025-07-28 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 67,632,300 |
| 2025-07-25 | 3.550 | 3.810 | 3.500 | 3.640 | 3.640 | 120,112,800 |
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.