Zhejiang Zhe Kuang Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.240 | 24.950 | 24.210 | 24.900 | 23.978 | 2,752,790 |
| 2024-04-30 | 24.660 | 24.660 | 23.730 | 23.930 | 23.044 | 3,070,490 |
| 2024-04-29 | 24.250 | 24.660 | 24.120 | 24.630 | 23.718 | 2,548,414 |
| 2024-04-26 | 24.240 | 24.500 | 23.820 | 24.190 | 23.294 | 2,742,090 |
| 2024-04-25 | 24.660 | 25.900 | 24.080 | 24.250 | 23.352 | 4,297,590 |
| 2024-04-24 | 22.440 | 23.430 | 22.270 | 23.420 | 22.553 | 772,800 |
| 2024-04-23 | 22.300 | 22.490 | 22.040 | 22.450 | 21.619 | 599,700 |
| 2024-04-22 | 22.720 | 22.850 | 21.890 | 22.190 | 21.369 | 865,799 |
| 2024-04-19 | 22.770 | 24.700 | 22.350 | 23.050 | 22.197 | 1,061,400 |
| 2024-04-18 | 23.580 | 23.580 | 22.660 | 22.780 | 21.937 | 915,300 |
| 2024-04-17 | 21.890 | 23.590 | 21.890 | 23.590 | 22.717 | 1,456,699 |
| 2024-04-16 | 23.450 | 23.480 | 21.430 | 21.580 | 20.781 | 1,239,300 |
| 2024-04-15 | 25.560 | 25.590 | 23.200 | 23.750 | 22.871 | 1,905,590 |
| 2024-04-12 | 26.600 | 27.130 | 25.700 | 25.840 | 24.883 | 2,206,790 |
| 2024-04-11 | 25.000 | 27.250 | 24.500 | 26.790 | 25.798 | 2,977,890 |
| 2024-04-10 | 24.670 | 26.600 | 24.380 | 25.330 | 24.392 | 1,571,400 |
| 2024-04-09 | 23.990 | 24.790 | 23.990 | 24.640 | 23.728 | 506,600 |
| 2024-04-08 | 25.680 | 25.680 | 24.180 | 24.190 | 23.294 | 1,112,648 |
| 2024-04-03 | 24.890 | 26.190 | 24.330 | 25.700 | 24.749 | 1,613,148 |
| 2024-04-02 | 24.740 | 25.100 | 24.700 | 24.940 | 24.017 | 605,000 |
| 2024-04-01 | 24.640 | 25.160 | 24.510 | 24.790 | 23.872 | 751,200 |
| 2024-03-29 | 23.640 | 24.680 | 23.580 | 24.500 | 23.593 | 696,900 |
| 2024-03-28 | 23.500 | 23.950 | 23.100 | 23.640 | 22.765 | 600,341 |
| 2024-03-27 | 23.950 | 24.180 | 23.000 | 23.040 | 22.187 | 607,390 |
| 2024-03-26 | 24.460 | 24.460 | 23.530 | 23.950 | 23.063 | 697,900 |
| 2024-03-25 | 25.010 | 25.210 | 24.050 | 24.160 | 23.266 | 834,372 |
| 2024-03-22 | 25.780 | 25.780 | 25.090 | 25.230 | 24.296 | 677,990 |
| 2024-03-21 | 25.770 | 25.950 | 25.030 | 25.540 | 24.594 | 933,590 |
| 2024-03-20 | 25.900 | 26.010 | 25.540 | 25.750 | 24.797 | 754,008 |
| 2024-03-19 | 26.300 | 26.470 | 25.630 | 25.800 | 24.845 | 1,001,982 |
| 2024-03-18 | 25.980 | 26.480 | 25.700 | 26.240 | 25.269 | 1,481,600 |
| 2024-03-15 | 24.850 | 26.400 | 24.850 | 26.050 | 25.086 | 1,810,134 |
| 2024-03-14 | 24.800 | 25.990 | 24.400 | 25.070 | 24.142 | 1,093,100 |
| 2024-03-13 | 25.070 | 25.390 | 24.500 | 24.890 | 23.969 | 1,192,865 |
| 2024-03-12 | 24.620 | 26.300 | 24.370 | 25.340 | 24.402 | 1,937,461 |
| 2024-03-11 | 24.390 | 24.730 | 23.920 | 24.630 | 23.718 | 1,537,400 |
| 2024-03-08 | 25.060 | 25.060 | 24.100 | 24.490 | 23.583 | 2,733,100 |
| 2024-03-07 | 22.600 | 27.120 | 22.410 | 25.920 | 24.960 | 4,757,400 |
| 2024-03-06 | 22.480 | 22.950 | 22.230 | 22.600 | 21.763 | 439,147 |
| 2024-03-05 | 22.790 | 22.810 | 22.120 | 22.150 | 21.330 | 610,100 |
| 2024-03-04 | 23.190 | 23.340 | 22.330 | 22.800 | 21.956 | 426,400 |
| 2024-03-01 | 22.700 | 23.300 | 22.430 | 23.200 | 22.341 | 746,700 |
| 2024-02-29 | 21.700 | 22.850 | 21.580 | 22.630 | 21.792 | 795,500 |
| 2024-02-28 | 23.970 | 24.700 | 21.800 | 21.900 | 21.089 | 1,580,699 |
| 2024-02-27 | 22.990 | 24.100 | 22.870 | 23.970 | 23.083 | 1,068,254 |
| 2024-02-26 | 22.800 | 23.970 | 22.600 | 23.520 | 22.649 | 1,259,794 |
| 2024-02-23 | 22.080 | 22.580 | 21.660 | 22.530 | 21.696 | 718,800 |
| 2024-02-22 | 21.550 | 22.080 | 21.400 | 21.990 | 21.176 | 534,100 |
| 2024-02-21 | 21.040 | 22.260 | 21.040 | 21.560 | 20.762 | 742,600 |
| 2024-02-20 | 21.100 | 21.590 | 20.800 | 21.360 | 20.569 | 609,400 |
| 2024-02-19 | 21.450 | 21.610 | 21.000 | 21.180 | 20.396 | 800,788 |
| 2024-02-08 | 19.380 | 21.490 | 19.250 | 21.300 | 20.511 | 1,167,003 |
| 2024-02-07 | 18.710 | 19.650 | 18.200 | 19.520 | 18.797 | 1,241,677 |
| 2024-02-06 | 18.100 | 19.230 | 16.580 | 18.720 | 18.027 | 1,396,808 |
| 2024-02-05 | 20.030 | 20.410 | 17.570 | 18.330 | 17.651 | 1,035,691 |
| 2024-02-02 | 21.900 | 22.340 | 19.740 | 20.410 | 19.654 | 1,035,200 |
| 2024-02-01 | 22.570 | 22.570 | 21.460 | 21.880 | 21.070 | 780,603 |
| 2024-01-31 | 23.690 | 23.740 | 22.340 | 22.450 | 21.619 | 685,100 |
| 2024-01-30 | 24.560 | 24.700 | 23.600 | 23.680 | 22.803 | 655,900 |
| 2024-01-29 | 25.500 | 25.980 | 24.560 | 24.560 | 23.651 | 573,600 |
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.