Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.850 | 3.010 | 2.850 | 3.010 | 3.010 | 78,262,700 |
| 2025-04-24 | 2.820 | 2.820 | 2.720 | 2.740 | 2.740 | 31,165,100 |
| 2025-04-23 | 2.820 | 2.860 | 2.800 | 2.820 | 2.820 | 29,824,615 |
| 2025-04-22 | 2.810 | 2.850 | 2.780 | 2.800 | 2.800 | 24,280,800 |
| 2025-04-21 | 2.770 | 2.830 | 2.740 | 2.830 | 2.830 | 27,976,915 |
| 2025-04-18 | 2.780 | 2.820 | 2.720 | 2.770 | 2.770 | 30,019,300 |
| 2025-04-17 | 2.750 | 2.840 | 2.730 | 2.790 | 2.790 | 30,493,800 |
| 2025-04-16 | 2.830 | 2.850 | 2.730 | 2.770 | 2.770 | 34,056,600 |
| 2025-04-15 | 2.880 | 2.900 | 2.810 | 2.850 | 2.850 | 32,480,500 |
| 2025-04-14 | 2.840 | 2.920 | 2.840 | 2.880 | 2.880 | 44,925,900 |
| 2025-04-11 | 2.750 | 2.820 | 2.720 | 2.800 | 2.800 | 40,518,800 |
| 2025-04-10 | 2.760 | 2.860 | 2.760 | 2.780 | 2.780 | 52,514,500 |
| 2025-04-09 | 2.610 | 2.770 | 2.400 | 2.720 | 2.720 | 73,226,200 |
| 2025-04-08 | 2.620 | 2.780 | 2.550 | 2.670 | 2.670 | 64,068,415 |
| 2025-04-07 | 2.920 | 2.960 | 2.830 | 2.830 | 2.830 | 27,878,000 |
| 2025-04-03 | 3.160 | 3.230 | 3.120 | 3.140 | 3.140 | 31,301,903 |
| 2025-04-02 | 3.180 | 3.260 | 3.130 | 3.190 | 3.190 | 52,448,803 |
| 2025-04-01 | 3.180 | 3.210 | 3.120 | 3.140 | 3.140 | 31,280,100 |
| 2025-03-31 | 3.150 | 3.170 | 3.030 | 3.150 | 3.150 | 52,538,113 |
| 2025-03-28 | 3.290 | 3.290 | 3.170 | 3.180 | 3.180 | 43,886,800 |
| 2025-03-27 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 36,757,703 |
| 2025-03-26 | 3.300 | 3.400 | 3.280 | 3.390 | 3.390 | 39,835,915 |
| 2025-03-25 | 3.400 | 3.410 | 3.290 | 3.320 | 3.320 | 37,482,800 |
| 2025-03-24 | 3.500 | 3.500 | 3.280 | 3.380 | 3.380 | 68,288,800 |
| 2025-03-21 | 3.570 | 3.590 | 3.480 | 3.510 | 3.510 | 65,534,400 |
| 2025-03-20 | 3.610 | 3.660 | 3.560 | 3.600 | 3.600 | 57,993,700 |
| 2025-03-19 | 3.730 | 3.770 | 3.600 | 3.620 | 3.620 | 89,842,672 |
| 2025-03-18 | 3.730 | 4.000 | 3.730 | 3.740 | 3.740 | 121,444,254 |
| 2025-03-17 | 3.750 | 3.810 | 3.710 | 3.720 | 3.720 | 75,287,500 |
| 2025-03-14 | 3.780 | 3.790 | 3.620 | 3.780 | 3.780 | 109,031,715 |
| 2025-03-13 | 3.820 | 3.920 | 3.700 | 3.770 | 3.770 | 128,949,848 |
| 2025-03-12 | 3.930 | 4.050 | 3.830 | 3.840 | 3.840 | 188,466,915 |
| 2025-03-11 | 3.750 | 3.870 | 3.700 | 3.870 | 3.870 | 117,498,600 |
| 2025-03-10 | 3.840 | 3.860 | 3.660 | 3.840 | 3.840 | 131,452,533 |
| 2025-03-07 | 3.790 | 3.900 | 3.720 | 3.760 | 3.760 | 202,700,995 |
| 2025-03-06 | 3.780 | 4.130 | 3.750 | 4.000 | 4.000 | 380,952,741 |
| 2025-03-05 | 3.590 | 3.750 | 3.580 | 3.750 | 3.750 | 74,198,276 |
| 2025-03-04 | 3.310 | 3.420 | 3.280 | 3.410 | 3.410 | 81,832,300 |
| 2025-03-03 | 3.430 | 3.450 | 3.300 | 3.340 | 3.340 | 64,054,100 |
| 2025-02-28 | 3.600 | 3.670 | 3.360 | 3.370 | 3.370 | 105,408,272 |
| 2025-02-27 | 3.740 | 3.790 | 3.550 | 3.630 | 3.630 | 127,022,280 |
| 2025-02-26 | 3.740 | 3.780 | 3.650 | 3.730 | 3.730 | 131,889,906 |
| 2025-02-25 | 3.630 | 3.840 | 3.610 | 3.740 | 3.740 | 193,778,618 |
| 2025-02-24 | 3.670 | 3.810 | 3.610 | 3.690 | 3.690 | 297,239,090 |
| 2025-02-21 | 3.480 | 3.750 | 3.470 | 3.670 | 3.670 | 348,106,447 |
| 2025-02-20 | 3.380 | 3.480 | 3.370 | 3.410 | 3.410 | 145,007,495 |
| 2025-02-19 | 3.340 | 3.420 | 3.310 | 3.370 | 3.370 | 124,571,164 |
| 2025-02-18 | 3.630 | 3.650 | 3.270 | 3.280 | 3.280 | 202,778,778 |
| 2025-02-17 | 3.580 | 3.760 | 3.540 | 3.610 | 3.610 | 215,876,964 |
| 2025-02-14 | 3.830 | 3.830 | 3.510 | 3.560 | 3.560 | 275,815,906 |
| 2025-02-13 | 3.550 | 3.770 | 3.500 | 3.770 | 3.770 | 291,109,075 |
| 2025-02-12 | 3.180 | 3.430 | 3.160 | 3.430 | 3.430 | 127,940,103 |
| 2025-02-11 | 3.080 | 3.240 | 3.000 | 3.120 | 3.120 | 164,977,203 |
| 2025-02-10 | 2.960 | 3.090 | 2.960 | 3.080 | 3.080 | 146,146,155 |
| 2025-02-07 | 2.910 | 3.020 | 2.900 | 2.960 | 2.960 | 116,500,421 |
| 2025-02-06 | 2.870 | 2.910 | 2.820 | 2.910 | 2.910 | 100,060,995 |
| 2025-02-05 | 2.830 | 2.890 | 2.810 | 2.880 | 2.880 | 84,196,155 |
| 2025-01-27 | 2.950 | 3.010 | 2.800 | 2.810 | 2.810 | 101,170,567 |
| 2025-01-24 | 3.020 | 3.020 | 2.910 | 2.960 | 2.960 | 134,674,400 |
| 2025-01-23 | 3.150 | 3.220 | 2.980 | 3.050 | 3.050 | 174,727,483 |
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.