Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.160	26.380	25.390	25.500	24.556	822,503
2024-01-25	24.870	26.180	24.410	26.160	25.192	1,225,000
2024-01-24	26.340	26.340	23.700	24.560	23.651	1,288,900
2024-01-23	25.390	25.400	24.570	24.850	23.930	689,400
2024-01-22	27.330	27.470	25.200	25.390	24.450	830,373
2024-01-19	27.810	27.940	27.130	27.240	26.232	498,200
2024-01-18	28.260	28.550	26.890	27.610	26.588	859,500
2024-01-17	29.480	29.480	28.240	28.260	27.214	775,000
2024-01-16	29.260	29.790	28.920	29.250	28.167	798,700
2024-01-15	29.410	29.610	29.000	29.110	28.032	694,600
2024-01-12	29.800	30.370	29.560	29.660	28.562	626,200
2024-01-11	29.650	29.890	29.350	29.670	28.572	772,564
2024-01-10	29.740	30.090	29.320	29.610	28.514	594,162
2024-01-09	29.290	30.180	29.050	29.810	28.706	1,075,700
2024-01-08	29.750	29.900	28.910	28.910	27.840	749,400
2024-01-05	30.500	30.680	29.600	29.740	28.639	983,828
2024-01-04	30.580	30.920	30.250	30.570	29.438	1,028,700
2024-01-03	30.280	30.800	30.010	30.610	29.477	1,275,500
2024-01-02	29.860	30.330	29.640	30.280	29.159	1,292,500
2023-12-29	29.690	29.970	29.550	29.870	28.764	956,785
2023-12-28	29.130	29.900	28.820	29.890	28.783	1,077,403
2023-12-27	28.820	29.300	28.620	29.120	28.042	637,100
2023-12-26	28.860	29.130	28.580	28.920	27.849	549,600
2023-12-25	28.950	29.300	28.660	28.970	27.897	815,600
2023-12-22	29.700	29.750	28.800	28.970	27.897	815,000
2023-12-21	29.400	29.800	28.820	29.750	28.649	953,614
2023-12-20	29.060	29.980	29.050	29.350	28.263	1,191,414
2023-12-19	28.950	29.140	28.610	29.020	27.946	694,800
2023-12-18	28.980	29.300	28.590	28.830	27.763	895,900
2023-12-15	28.900	29.100	28.660	28.970	27.897	744,800
2023-12-14	28.980	29.160	28.700	28.900	27.830	825,100
2023-12-13	28.600	29.080	28.440	28.950	27.878	1,342,000
2023-12-12	27.840	28.760	27.760	28.640	27.580	1,367,700
2023-12-11	26.970	27.910	26.700	27.840	26.809	1,053,047
2023-12-08	27.590	27.860	27.100	27.100	26.097	824,300
2023-12-07	27.820	27.890	27.010	27.630	26.607	1,111,400
2023-12-06	27.630	28.130	27.500	27.810	26.780	863,500
2023-12-05	27.890	28.090	27.690	27.770	26.742	730,000
2023-12-04	27.750	28.240	27.750	27.910	26.877	670,000
2023-12-01	27.960	28.120	27.330	27.840	26.809	867,200
2023-11-30	28.270	28.470	27.720	27.860	26.829	785,800
2023-11-29	28.700	29.030	28.310	28.360	27.310	632,400
2023-11-28	28.190	28.840	28.030	28.750	27.686	946,379
2023-11-27	28.010	28.340	27.820	28.190	27.146	774,647
2023-11-24	28.800	28.800	28.050	28.080	27.040	840,900
2023-11-23	28.470	28.820	28.400	28.580	27.522	599,000
2023-11-22	28.960	29.080	28.470	28.470	27.416	661,600
2023-11-21	29.200	29.330	28.840	28.960	27.888	651,200
2023-11-20	29.380	29.380	28.570	29.240	28.157	732,600
2023-11-17	28.470	28.920	28.240	28.830	27.763	652,400
2023-11-16	28.880	28.990	28.090	28.390	27.339	830,200
2023-11-15	28.790	28.970	28.640	28.880	27.811	896,903
2023-11-14	28.610	28.830	28.410	28.650	27.589	756,700
2023-11-13	28.300	28.680	28.170	28.600	27.541	766,700
2023-11-10	28.250	28.320	27.910	28.170	27.127	662,000
2023-11-09	28.450	28.690	28.130	28.250	27.204	1,045,442
2023-11-08	28.740	28.970	28.230	28.500	27.445	929,747
2023-11-07	28.970	29.000	28.210	28.750	27.686	1,019,247
2023-11-06	28.390	28.930	28.350	28.910	27.840	690,700
2023-11-03	27.650	28.490	27.650	28.390	27.339	930,500

← NewerPage 12 of 21 · 1,212 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.