Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.080 | 3.230 | 2.980 | 3.090 | 3.090 | 164,253,289 |
| 2025-01-21 | 3.400 | 3.440 | 3.100 | 3.160 | 3.160 | 257,143,870 |
| 2025-01-20 | 3.540 | 3.760 | 3.310 | 3.440 | 3.440 | 286,852,518 |
| 2025-01-17 | 3.700 | 4.090 | 3.650 | 3.650 | 3.650 | 370,377,287 |
| 2025-01-16 | 4.250 | 4.250 | 4.010 | 4.050 | 4.050 | 447,297,506 |
| 2025-01-15 | 4.300 | 4.510 | 3.800 | 3.860 | 3.860 | 475,785,070 |
| 2025-01-14 | 3.900 | 4.110 | 3.820 | 4.110 | 4.110 | 129,438,300 |
| 2025-01-13 | 3.460 | 3.740 | 3.060 | 3.740 | 3.740 | 333,317,738 |
| 2025-01-10 | 3.960 | 4.080 | 3.340 | 3.400 | 3.400 | 448,583,348 |
| 2025-01-09 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 132,187,240 |
| 2025-01-08 | 3.370 | 3.370 | 3.030 | 3.370 | 3.370 | 296,768,381 |
| 2025-01-07 | 2.860 | 3.060 | 2.830 | 3.060 | 3.060 | 135,743,818 |
| 2025-01-06 | 2.570 | 2.780 | 2.520 | 2.780 | 2.780 | 65,243,218 |
| 2025-01-03 | 2.640 | 2.770 | 2.520 | 2.530 | 2.530 | 168,761,072 |
| 2025-01-02 | 2.480 | 2.680 | 2.480 | 2.680 | 2.680 | 154,148,431 |
| 2024-12-31 | 2.460 | 2.660 | 2.420 | 2.440 | 2.440 | 51,276,300 |
| 2024-12-30 | 2.570 | 2.570 | 2.410 | 2.470 | 2.470 | 47,151,200 |
| 2024-12-27 | 2.560 | 2.740 | 2.530 | 2.570 | 2.570 | 55,736,600 |
| 2024-12-26 | 2.510 | 2.640 | 2.510 | 2.540 | 2.540 | 49,072,355 |
| 2024-12-25 | 2.650 | 2.650 | 2.450 | 2.500 | 2.500 | 52,182,499 |
| 2024-12-24 | 2.700 | 2.760 | 2.580 | 2.670 | 2.670 | 70,801,699 |
| 2024-12-23 | 2.970 | 3.010 | 2.700 | 2.730 | 2.730 | 108,785,416 |
| 2024-12-20 | 3.150 | 3.200 | 2.980 | 2.990 | 2.990 | 199,018,917 |
| 2024-12-19 | 2.760 | 3.060 | 2.730 | 3.060 | 3.060 | 112,729,565 |
| 2024-12-18 | 2.840 | 2.850 | 2.740 | 2.780 | 2.780 | 39,050,960 |
| 2024-12-17 | 3.040 | 3.040 | 2.810 | 2.840 | 2.840 | 63,331,767 |
| 2024-12-16 | 3.030 | 3.080 | 2.990 | 3.040 | 3.040 | 38,901,400 |
| 2024-12-13 | 3.090 | 3.150 | 3.020 | 3.030 | 3.030 | 41,677,700 |
| 2024-12-12 | 3.150 | 3.180 | 3.040 | 3.130 | 3.130 | 54,690,067 |
| 2024-12-11 | 2.980 | 3.170 | 2.980 | 3.140 | 3.140 | 74,759,861 |
| 2024-12-10 | 3.070 | 3.180 | 2.990 | 3.010 | 3.010 | 73,395,600 |
| 2024-12-09 | 3.040 | 3.070 | 2.940 | 2.990 | 2.990 | 75,098,000 |
| 2024-12-06 | 2.950 | 3.190 | 2.900 | 3.060 | 3.060 | 109,006,341 |
| 2024-12-05 | 2.800 | 3.040 | 2.780 | 2.940 | 2.940 | 82,302,561 |
| 2024-12-04 | 2.800 | 2.900 | 2.770 | 2.820 | 2.820 | 64,531,287 |
| 2024-12-03 | 2.850 | 2.870 | 2.740 | 2.800 | 2.800 | 48,812,300 |
| 2024-12-02 | 2.660 | 2.800 | 2.660 | 2.790 | 2.790 | 55,887,587 |
| 2024-11-29 | 2.660 | 2.720 | 2.560 | 2.670 | 2.670 | 52,311,600 |
| 2024-11-28 | 2.580 | 2.730 | 2.570 | 2.670 | 2.670 | 58,128,107 |
| 2024-11-27 | 2.550 | 2.580 | 2.460 | 2.580 | 2.580 | 31,195,400 |
| 2024-11-26 | 2.600 | 2.650 | 2.550 | 2.570 | 2.570 | 40,106,100 |
| 2024-11-25 | 2.500 | 2.620 | 2.450 | 2.610 | 2.610 | 41,765,900 |
| 2024-11-22 | 2.540 | 2.640 | 2.490 | 2.500 | 2.500 | 45,873,800 |
| 2024-11-21 | 2.570 | 2.590 | 2.500 | 2.550 | 2.550 | 29,849,800 |
| 2024-11-20 | 2.460 | 2.600 | 2.440 | 2.580 | 2.580 | 44,476,900 |
| 2024-11-19 | 2.420 | 2.470 | 2.370 | 2.460 | 2.460 | 33,934,800 |
| 2024-11-18 | 2.520 | 2.540 | 2.390 | 2.410 | 2.410 | 41,894,900 |
| 2024-11-15 | 2.580 | 2.610 | 2.480 | 2.480 | 2.480 | 57,031,801 |
| 2024-11-14 | 2.720 | 2.720 | 2.600 | 2.610 | 2.610 | 68,680,900 |
| 2024-11-13 | 2.670 | 2.950 | 2.660 | 2.730 | 2.730 | 104,866,702 |
| 2024-11-12 | 2.810 | 2.840 | 2.660 | 2.680 | 2.680 | 78,791,800 |
| 2024-11-11 | 2.750 | 2.920 | 2.750 | 2.810 | 2.810 | 131,976,106 |
| 2024-11-08 | 2.670 | 2.930 | 2.650 | 2.810 | 2.810 | 194,930,783 |
| 2024-11-07 | 2.550 | 2.700 | 2.520 | 2.660 | 2.660 | 73,612,002 |
| 2024-11-06 | 2.550 | 2.600 | 2.480 | 2.530 | 2.530 | 66,341,600 |
| 2024-11-05 | 2.410 | 2.560 | 2.410 | 2.540 | 2.540 | 52,039,106 |
| 2024-11-04 | 2.370 | 2.440 | 2.330 | 2.410 | 2.410 | 25,326,000 |
| 2024-11-01 | 2.490 | 2.520 | 2.360 | 2.370 | 2.370 | 45,476,080 |
| 2024-10-31 | 2.410 | 2.520 | 2.400 | 2.510 | 2.510 | 47,695,606 |
| 2024-10-30 | 2.390 | 2.450 | 2.380 | 2.420 | 2.420 | 30,969,306 |
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.