Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.520 | 3.560 | 3.510 | 3.550 | 3.550 | 34,124,540 |
| 2025-07-23 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 33,342,000 |
| 2025-07-22 | 3.630 | 3.630 | 3.530 | 3.560 | 3.560 | 51,437,100 |
| 2025-07-21 | 3.570 | 3.640 | 3.570 | 3.630 | 3.630 | 44,478,300 |
| 2025-07-18 | 3.640 | 3.670 | 3.560 | 3.600 | 3.600 | 44,605,900 |
| 2025-07-17 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 54,508,800 |
| 2025-07-16 | 3.630 | 3.780 | 3.610 | 3.680 | 3.680 | 94,039,311 |
| 2025-07-15 | 3.590 | 3.740 | 3.550 | 3.620 | 3.620 | 76,800,200 |
| 2025-07-14 | 3.600 | 3.650 | 3.580 | 3.610 | 3.610 | 34,988,600 |
| 2025-07-11 | 3.620 | 3.630 | 3.550 | 3.600 | 3.600 | 44,752,800 |
| 2025-07-10 | 3.570 | 3.660 | 3.550 | 3.610 | 3.610 | 61,949,400 |
| 2025-07-09 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 35,583,400 |
| 2025-07-08 | 3.520 | 3.590 | 3.510 | 3.590 | 3.590 | 40,698,200 |
| 2025-07-07 | 3.470 | 3.510 | 3.440 | 3.510 | 3.510 | 31,953,300 |
| 2025-07-04 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 40,183,900 |
| 2025-07-03 | 3.510 | 3.570 | 3.500 | 3.540 | 3.540 | 31,274,388 |
| 2025-07-02 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 33,645,200 |
| 2025-07-01 | 3.560 | 3.590 | 3.490 | 3.550 | 3.550 | 52,529,888 |
| 2025-06-30 | 3.530 | 3.560 | 3.530 | 3.550 | 3.550 | 34,670,800 |
| 2025-06-27 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 38,516,300 |
| 2025-06-26 | 3.550 | 3.610 | 3.530 | 3.550 | 3.550 | 51,143,788 |
| 2025-06-25 | 3.560 | 3.580 | 3.510 | 3.560 | 3.560 | 49,820,200 |
| 2025-06-24 | 3.420 | 3.540 | 3.420 | 3.530 | 3.530 | 62,281,800 |
| 2025-06-23 | 3.300 | 3.410 | 3.270 | 3.400 | 3.400 | 46,702,300 |
| 2025-06-20 | 3.410 | 3.490 | 3.330 | 3.360 | 3.360 | 61,766,391 |
| 2025-06-19 | 3.520 | 3.600 | 3.380 | 3.390 | 3.390 | 85,768,900 |
| 2025-06-18 | 3.490 | 3.580 | 3.430 | 3.500 | 3.500 | 73,965,850 |
| 2025-06-17 | 3.500 | 3.520 | 3.450 | 3.500 | 3.500 | 34,432,800 |
| 2025-06-16 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 35,152,028 |
| 2025-06-13 | 3.630 | 3.640 | 3.460 | 3.470 | 3.470 | 66,309,600 |
| 2025-06-12 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 67,696,500 |
| 2025-06-11 | 3.700 | 3.740 | 3.660 | 3.710 | 3.710 | 64,136,400 |
| 2025-06-10 | 3.840 | 3.860 | 3.620 | 3.700 | 3.700 | 113,204,828 |
| 2025-06-09 | 3.830 | 3.900 | 3.750 | 3.820 | 3.820 | 110,310,100 |
| 2025-06-06 | 3.800 | 3.880 | 3.740 | 3.750 | 3.750 | 136,726,041 |
| 2025-06-05 | 3.930 | 4.020 | 3.800 | 3.820 | 3.820 | 288,567,907 |
| 2025-06-04 | 3.490 | 3.820 | 3.490 | 3.820 | 3.820 | 143,025,850 |
| 2025-06-03 | 3.470 | 3.490 | 3.430 | 3.470 | 3.470 | 67,745,931 |
| 2025-05-30 | 3.640 | 3.640 | 3.450 | 3.470 | 3.470 | 134,498,400 |
| 2025-05-29 | 3.310 | 3.640 | 3.310 | 3.640 | 3.640 | 103,710,774 |
| 2025-05-28 | 3.370 | 3.430 | 3.300 | 3.310 | 3.310 | 32,054,880 |
| 2025-05-27 | 3.340 | 3.370 | 3.310 | 3.360 | 3.360 | 31,136,003 |
| 2025-05-26 | 3.290 | 3.340 | 3.290 | 3.340 | 3.340 | 33,626,800 |
| 2025-05-23 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 43,183,900 |
| 2025-05-22 | 3.440 | 3.480 | 3.360 | 3.380 | 3.380 | 47,328,700 |
| 2025-05-21 | 3.500 | 3.500 | 3.390 | 3.430 | 3.430 | 45,817,000 |
| 2025-05-20 | 3.460 | 3.520 | 3.410 | 3.500 | 3.500 | 56,569,406 |
| 2025-05-19 | 3.470 | 3.470 | 3.370 | 3.450 | 3.450 | 48,893,600 |
| 2025-05-16 | 3.370 | 3.460 | 3.360 | 3.440 | 3.440 | 63,686,006 |
| 2025-05-15 | 3.410 | 3.480 | 3.330 | 3.380 | 3.380 | 62,432,700 |
| 2025-05-14 | 3.380 | 3.470 | 3.370 | 3.410 | 3.410 | 61,629,200 |
| 2025-05-13 | 3.430 | 3.480 | 3.370 | 3.380 | 3.380 | 53,544,100 |
| 2025-05-12 | 3.370 | 3.400 | 3.330 | 3.390 | 3.390 | 51,241,900 |
| 2025-05-09 | 3.360 | 3.390 | 3.310 | 3.370 | 3.370 | 61,496,900 |
| 2025-05-08 | 3.310 | 3.430 | 3.310 | 3.360 | 3.360 | 80,848,562 |
| 2025-05-07 | 3.440 | 3.490 | 3.310 | 3.350 | 3.350 | 109,198,562 |
| 2025-05-06 | 3.410 | 3.480 | 3.350 | 3.460 | 3.460 | 125,138,442 |
| 2025-04-30 | 3.200 | 3.410 | 3.160 | 3.400 | 3.400 | 129,036,638 |
| 2025-04-29 | 3.050 | 3.430 | 2.990 | 3.210 | 3.210 | 126,559,178 |
| 2025-04-28 | 3.010 | 3.270 | 2.960 | 3.130 | 3.130 | 150,063,688 |
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.