Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.560 | 2.570 | 2.400 | 2.400 | 2.400 | 56,759,900 |
| 2024-10-28 | 2.460 | 2.550 | 2.430 | 2.540 | 2.540 | 46,812,106 |
| 2024-10-25 | 2.400 | 2.490 | 2.400 | 2.460 | 2.460 | 39,360,459 |
| 2024-10-24 | 2.390 | 2.450 | 2.360 | 2.420 | 2.420 | 33,290,200 |
| 2024-10-23 | 2.350 | 2.480 | 2.340 | 2.420 | 2.420 | 52,553,702 |
| 2024-10-22 | 2.270 | 2.450 | 2.260 | 2.370 | 2.370 | 47,527,200 |
| 2024-10-21 | 2.260 | 2.300 | 2.250 | 2.270 | 2.270 | 31,810,100 |
| 2024-10-18 | 2.190 | 2.290 | 2.170 | 2.260 | 2.260 | 41,653,583 |
| 2024-10-17 | 2.240 | 2.270 | 2.180 | 2.180 | 2.180 | 29,059,200 |
| 2024-10-16 | 2.200 | 2.250 | 2.180 | 2.220 | 2.220 | 21,713,800 |
| 2024-10-15 | 2.260 | 2.280 | 2.220 | 2.220 | 2.220 | 27,567,603 |
| 2024-10-14 | 2.220 | 2.270 | 2.180 | 2.270 | 2.270 | 28,161,203 |
| 2024-10-11 | 2.310 | 2.310 | 2.180 | 2.210 | 2.210 | 32,372,500 |
| 2024-10-10 | 2.330 | 2.390 | 2.240 | 2.310 | 2.310 | 41,461,799 |
| 2024-10-09 | 2.500 | 2.510 | 2.310 | 2.310 | 2.310 | 75,032,646 |
| 2024-10-08 | 2.680 | 2.680 | 2.460 | 2.570 | 2.570 | 112,624,266 |
| 2024-09-30 | 2.330 | 2.460 | 2.260 | 2.440 | 2.440 | 89,443,802 |
| 2024-09-27 | 2.180 | 2.300 | 2.160 | 2.250 | 2.250 | 76,271,700 |
| 2024-09-26 | 2.070 | 2.170 | 2.070 | 2.160 | 2.160 | 66,705,820 |
| 2024-09-25 | 2.050 | 2.230 | 2.030 | 2.120 | 2.120 | 99,170,920 |
| 2024-09-24 | 1.970 | 2.030 | 1.960 | 2.030 | 2.030 | 35,290,400 |
| 2024-09-23 | 1.950 | 2.000 | 1.910 | 1.960 | 1.960 | 22,534,000 |
| 2024-09-20 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 17,040,100 |
| 2024-09-19 | 1.930 | 1.980 | 1.920 | 1.970 | 1.970 | 19,991,700 |
| 2024-09-18 | 1.940 | 1.960 | 1.890 | 1.920 | 1.920 | 24,487,800 |
| 2024-09-13 | 2.050 | 2.060 | 1.930 | 1.950 | 1.950 | 39,665,100 |
| 2024-09-12 | 2.020 | 2.070 | 2.000 | 2.060 | 2.060 | 38,286,800 |
| 2024-09-11 | 2.000 | 2.050 | 2.000 | 2.010 | 2.010 | 23,322,100 |
| 2024-09-10 | 2.020 | 2.050 | 1.990 | 2.030 | 2.030 | 32,134,500 |
| 2024-09-09 | 1.980 | 2.090 | 1.960 | 2.020 | 2.020 | 46,149,669 |
| 2024-09-06 | 2.050 | 2.070 | 1.980 | 1.990 | 1.990 | 63,567,415 |
| 2024-09-05 | 2.110 | 2.170 | 1.990 | 2.130 | 2.130 | 110,163,999 |
| 2024-09-04 | 1.910 | 2.110 | 1.890 | 2.110 | 2.110 | 56,100,004 |
| 2024-09-03 | 1.880 | 1.930 | 1.880 | 1.920 | 1.920 | 18,755,813 |
| 2024-09-02 | 1.880 | 1.940 | 1.870 | 1.880 | 1.880 | 19,188,900 |
| 2024-08-30 | 1.840 | 1.920 | 1.830 | 1.890 | 1.890 | 26,154,400 |
| 2024-08-29 | 1.830 | 1.860 | 1.780 | 1.840 | 1.840 | 23,786,493 |
| 2024-08-28 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 14,795,900 |
| 2024-08-27 | 1.890 | 1.900 | 1.830 | 1.860 | 1.860 | 23,162,900 |
| 2024-08-26 | 1.860 | 1.940 | 1.840 | 1.910 | 1.910 | 24,928,600 |
| 2024-08-23 | 1.900 | 1.910 | 1.830 | 1.860 | 1.860 | 31,029,677 |
| 2024-08-22 | 1.910 | 1.960 | 1.900 | 1.920 | 1.920 | 25,548,200 |
| 2024-08-21 | 1.920 | 1.960 | 1.890 | 1.930 | 1.930 | 28,890,300 |
| 2024-08-20 | 1.980 | 2.010 | 1.910 | 1.910 | 1.910 | 39,162,101 |
| 2024-08-19 | 1.930 | 2.010 | 1.930 | 1.970 | 1.970 | 52,483,600 |
| 2024-08-16 | 2.010 | 2.080 | 1.940 | 1.950 | 1.950 | 76,767,690 |
| 2024-08-15 | 2.130 | 2.160 | 2.000 | 2.040 | 2.040 | 119,088,699 |
| 2024-08-14 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 27,791,700 |
| 2024-08-13 | 1.900 | 1.980 | 1.880 | 1.980 | 1.980 | 20,795,600 |
| 2024-08-12 | 1.870 | 1.870 | 1.780 | 1.800 | 1.800 | 30,860,400 |
| 2024-08-09 | 1.890 | 1.920 | 1.860 | 1.870 | 1.870 | 22,105,500 |
| 2024-08-08 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 23,553,600 |
| 2024-08-07 | 1.940 | 1.950 | 1.880 | 1.920 | 1.920 | 29,186,300 |
| 2024-08-06 | 1.980 | 2.010 | 1.920 | 1.950 | 1.950 | 42,098,100 |
| 2024-08-05 | 2.010 | 2.140 | 1.970 | 1.990 | 1.990 | 55,897,407 |
| 2024-08-02 | 2.170 | 2.210 | 2.040 | 2.040 | 2.040 | 88,038,800 |
| 2024-08-01 | 1.940 | 2.160 | 1.930 | 2.160 | 2.160 | 73,725,084 |
| 2024-07-31 | 1.940 | 2.020 | 1.930 | 1.960 | 1.960 | 73,956,684 |
| 2024-07-30 | 1.870 | 2.060 | 1.850 | 1.960 | 1.960 | 96,050,126 |
| 2024-07-29 | 2.000 | 2.040 | 1.890 | 1.910 | 1.910 | 107,690,600 |
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.