Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.110 | 11.110 | 10.100 | 10.560 | 10.560 | 36,326,333 |
| 2026-10-22 | 11.430 | 11.750 | 11.180 | 11.220 | 11.220 | 20,286,886 |
| 2026-10-21 | 11.550 | 11.650 | 11.150 | 11.370 | 11.370 | 17,955,304 |
| 2026-10-20 | 11.300 | 11.520 | 11.200 | 11.310 | 11.310 | 16,708,300 |
| 2026-10-19 | 11.040 | 11.490 | 10.590 | 11.410 | 11.410 | 32,259,480 |
| 2026-10-16 | 11.670 | 11.860 | 10.830 | 11.250 | 11.250 | 37,146,900 |
| 2026-10-15 | 12.120 | 12.440 | 11.570 | 11.640 | 11.640 | 28,575,801 |
| 2026-10-14 | 12.350 | 12.850 | 12.000 | 12.440 | 12.440 | 26,536,600 |
| 2026-10-13 | 11.960 | 12.600 | 11.700 | 12.390 | 12.390 | 24,411,221 |
| 2026-10-12 | 12.460 | 12.630 | 12.210 | 12.300 | 12.300 | 17,544,801 |
| 2026-10-09 | 12.380 | 12.660 | 11.820 | 12.440 | 12.440 | 31,603,801 |
| 2026-10-08 | 12.580 | 12.970 | 12.270 | 12.450 | 12.450 | 23,526,965 |
| 2026-09-30 | 13.110 | 13.110 | 12.560 | 12.670 | 12.670 | 20,632,725 |
| 2026-09-29 | 12.300 | 13.130 | 12.210 | 12.850 | 12.850 | 33,384,500 |
| 2026-09-28 | 12.800 | 12.880 | 12.270 | 12.420 | 12.420 | 32,818,984 |
| 2026-09-24 | 13.340 | 13.420 | 12.720 | 12.930 | 12.930 | 40,477,793 |
| 2026-09-23 | 14.030 | 14.120 | 13.170 | 13.370 | 13.370 | 48,066,672 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0300 CNY |
| 2025-05-28 | 0.2000 CNY |
| 2024-06-28 | 0.0600 CNY |
| 2023-07-18 | 0.0500 CNY |
| 2022-05-30 | 0.4000 CNY |
| 2021-07-08 | 0.3500 CNY |
| 2020-07-16 | 0.3000 CNY |
| 2019-07-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.