Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.970	28.260	27.650	27.650	26.626	769,300
2023-11-01	27.780	28.140	27.620	27.910	26.877	639,100
2023-10-31	27.980	28.180	27.610	27.780	26.752	793,900
2023-10-30	28.490	28.520	27.350	28.080	27.040	1,560,600
2023-10-27	27.500	28.600	27.320	28.500	27.445	1,334,900
2023-10-26	28.130	28.520	26.520	27.580	26.559	1,848,300
2023-10-25	29.310	29.790	29.070	29.530	28.437	592,900
2023-10-24	28.240	29.070	28.100	28.960	27.888	547,600
2023-10-23	28.950	29.160	27.940	28.180	27.137	515,600
2023-10-20	29.150	29.480	28.810	28.950	27.878	503,600
2023-10-19	29.020	29.740	28.900	29.190	28.109	588,900
2023-10-18	29.980	29.980	29.150	29.250	28.167	520,850
2023-10-17	30.040	30.040	29.540	29.820	28.716	414,700
2023-10-16	30.200	30.300	29.530	29.630	28.533	499,500
2023-10-13	30.730	30.790	29.900	30.140	29.024	704,200
2023-10-12	30.790	30.990	30.370	30.850	29.708	624,000
2023-10-11	30.750	30.910	30.410	30.720	29.583	738,600
2023-10-10	31.120	31.500	30.540	30.690	29.554	691,200
2023-10-09	31.610	31.650	31.020	31.120	29.968	814,100
2023-09-28	31.520	31.890	31.400	31.610	30.440	700,963
2023-09-27	31.080	32.030	31.030	31.570	30.401	687,243
2023-09-26	31.230	31.520	30.960	31.180	30.026	619,570
2023-09-25	31.310	31.560	30.750	30.950	29.804	558,400
2023-09-22	30.680	31.320	30.320	31.300	30.141	606,000
2023-09-21	30.960	31.220	30.510	30.680	29.544	583,500
2023-09-20	30.990	31.460	30.770	30.960	29.814	729,500
2023-09-19	31.480	31.480	30.770	30.910	29.766	836,500
2023-09-18	31.650	32.130	31.130	31.330	30.170	1,044,823
2023-09-15	31.950	31.950	31.120	31.600	30.430	854,923
2023-09-14	32.170	32.350	31.350	31.630	30.459	1,015,300
2023-09-13	33.200	33.490	31.910	32.300	31.104	922,900
2023-09-12	34.010	34.010	33.140	33.220	31.990	839,750
2023-09-11	33.600	34.080	33.050	33.920	32.664	483,968
2023-09-08	33.110	33.600	33.030	33.340	32.106	441,082
2023-09-07	34.320	34.400	33.110	33.110	31.884	614,768
2023-09-06	33.620	34.160	33.200	34.080	32.818	562,500
2023-09-05	32.880	33.780	32.880	33.690	32.443	711,582
2023-09-04	32.720	33.120	32.450	33.120	31.894	757,274
2023-09-01	33.050	33.440	32.280	32.490	31.287	1,039,674
2023-08-31	33.910	34.030	33.090	33.300	32.067	692,200
2023-08-30	33.760	34.660	33.520	33.900	32.645	862,000
2023-08-29	32.050	33.630	31.980	33.520	32.279	1,100,200
2023-08-28	34.500	34.690	32.030	32.090	30.902	1,182,600
2023-08-25	33.390	34.200	33.000	33.070	31.846	751,000
2023-08-24	34.200	34.200	33.260	33.390	32.154	843,200
2023-08-23	34.220	34.480	33.800	33.930	32.674	417,000
2023-08-22	34.590	34.680	33.690	34.370	33.098	566,300
2023-08-21	34.700	35.480	34.280	34.340	33.069	436,700
2023-08-18	34.850	35.670	34.510	34.690	33.406	688,500
2023-08-17	34.010	34.890	33.720	34.840	33.550	626,400
2023-08-16	34.580	34.930	33.990	34.010	32.751	467,000
2023-08-15	35.250	35.550	34.410	34.680	33.396	635,700
2023-08-14	35.650	35.730	34.600	35.310	34.003	654,900
2023-08-11	36.170	36.400	35.850	35.910	34.581	438,500
2023-08-10	35.590	36.390	35.440	36.170	34.831	519,600
2023-08-09	35.690	35.880	35.260	35.590	34.272	460,000
2023-08-08	36.040	36.100	35.500	35.700	34.378	671,400
2023-08-07	36.580	36.850	35.800	35.930	34.600	1,059,500
2023-08-04	37.350	37.600	36.520	36.700	35.341	996,200
2023-08-03	37.590	37.800	37.220	37.340	35.958	441,000

← NewerPage 13 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.