Zhejiang Zhe Kuang Heavy Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	19.780	20.000	19.660	19.860	19.385	376,200
2024-07-29	20.420	20.420	19.760	19.930	19.454	727,832
2024-07-26	19.640	20.280	19.560	20.120	19.639	996,000
2024-07-25	19.270	19.710	19.050	19.420	18.956	416,700
2024-07-24	19.470	19.510	19.090	19.270	18.809	469,268
2024-07-23	20.080	20.130	19.400	19.430	18.966	591,720
2024-07-22	19.760	20.150	19.740	20.000	19.522	641,200
2024-07-19	19.470	19.870	19.400	19.760	19.288	382,500
2024-07-18	19.430	19.720	19.050	19.600	19.132	534,000
2024-07-17	19.500	19.750	19.310	19.420	18.956	457,500
2024-07-16	19.920	19.920	19.330	19.590	19.122	487,700
2024-07-15	20.010	20.240	19.500	19.680	19.210	595,700
2024-07-12	20.400	20.520	20.000	20.150	19.668	558,600
2024-07-11	20.100	20.370	19.950	20.360	19.873	938,500
2024-07-10	19.820	20.230	19.730	19.840	19.366	754,000
2024-07-09	19.880	20.000	19.150	19.890	19.415	900,800
2024-07-08	20.560	20.740	19.730	19.890	19.415	737,200
2024-07-05	20.090	20.600	19.810	20.580	20.088	692,400
2024-07-04	20.710	20.780	19.890	20.090	19.610	732,300
2024-07-03	20.610	20.790	19.860	20.720	20.225	827,700
2024-07-02	20.500	20.830	20.410	20.600	20.108	680,800
2024-07-01	20.750	20.860	20.180	20.490	20.000	823,900
2024-06-28	20.450	21.110	20.370	20.760	20.264	600,000
2024-06-27	20.730	21.110	20.420	20.450	19.961	600,000
2024-06-26	19.970	20.740	19.750	20.740	20.244	748,000
2024-06-25	19.810	20.440	19.620	19.980	19.502	968,900
2024-06-24	20.690	20.690	19.640	19.750	19.278	831,400
2024-06-21	20.960	20.960	20.410	20.700	20.205	539,200
2024-06-20	21.400	21.570	20.660	20.730	20.235	704,700
2024-06-19	21.180	21.530	21.050	21.480	20.967	1,160,600
2024-06-18	20.780	21.200	20.580	21.180	20.674	878,400
2024-06-17	21.410	21.530	20.620	20.750	20.254	1,245,000
2024-06-14	21.410	21.600	21.120	21.410	20.898	594,700
2024-06-13	21.590	21.690	21.110	21.420	20.908	625,300
2024-06-12	21.360	21.650	21.330	21.530	21.015	722,900
2024-06-11	21.190	21.450	20.590	21.300	20.791	1,207,800
2024-06-07	20.740	21.390	20.650	21.200	20.693	1,375,600
2024-06-06	22.150	22.250	20.230	20.460	19.971	2,151,162
2024-06-05	23.010	23.130	22.200	22.320	21.494	1,530,668
2024-06-04	24.190	24.460	22.700	23.360	22.495	2,571,500
2024-06-03	24.870	26.060	24.460	24.700	23.786	2,988,200
2024-05-31	24.600	24.640	24.360	24.450	23.545	724,200
2024-05-30	24.200	24.650	23.900	24.610	23.699	992,700
2024-05-29	23.890	24.380	23.890	24.270	23.371	868,200
2024-05-28	24.210	24.400	23.820	23.880	22.996	461,100
2024-05-27	24.480	24.480	23.760	24.220	23.323	617,500
2024-05-24	23.870	24.290	23.760	24.040	23.150	815,206
2024-05-23	24.650	24.840	23.890	23.930	23.044	982,000
2024-05-22	24.800	24.920	24.460	24.880	23.959	663,100
2024-05-21	25.050	25.290	24.390	24.570	23.660	985,900
2024-05-20	24.870	25.370	24.800	25.290	24.354	1,456,600
2024-05-17	24.990	24.990	24.400	24.660	23.747	898,500
2024-05-16	25.140	25.370	24.730	24.830	23.911	1,142,194
2024-05-15	24.800	25.480	24.740	24.910	23.988	1,351,418
2024-05-14	24.560	25.000	24.560	24.850	23.930	974,700
2024-05-13	25.000	25.000	24.240	24.490	23.583	1,271,000
2024-05-10	25.620	25.810	24.970	25.210	24.277	1,372,500
2024-05-09	24.660	25.830	24.580	25.590	24.643	2,156,120
2024-05-08	25.100	25.100	24.590	24.630	23.718	1,327,900
2024-05-07	24.710	25.250	24.680	25.090	24.161	2,222,694

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 CNY
2025-05-28	0.3000 CNY
2024-06-06	0.3000 CNY
2023-06-28	0.3000 CNY
2022-06-09	0.3000 CNY
2021-04-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.