Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.650	37.960	37.220	37.620	36.227	452,100
2023-08-01	37.790	37.800	37.080	37.690	36.295	634,800
2023-07-31	37.820	38.230	37.540	37.640	36.246	738,700
2023-07-28	38.180	38.330	37.560	37.850	36.449	553,500
2023-07-27	39.300	39.310	38.200	38.310	36.892	607,200
2023-07-26	38.960	39.570	38.700	39.110	37.662	436,900
2023-07-25	38.600	39.190	38.600	39.150	37.701	462,142
2023-07-24	39.060	39.330	38.370	38.370	36.949	755,900
2023-07-21	39.200	39.390	38.850	38.900	37.460	473,700
2023-07-20	38.880	39.680	38.880	39.210	37.758	741,134
2023-07-19	39.100	39.300	38.800	38.930	37.489	322,500
2023-07-18	39.290	39.390	38.680	39.100	37.652	389,091
2023-07-17	39.080	39.700	38.380	38.980	37.537	856,327
2023-07-14	39.310	39.580	38.960	39.010	37.566	311,136
2023-07-13	38.720	39.580	38.710	39.310	37.855	501,691
2023-07-12	38.910	39.390	38.550	38.620	37.190	416,400
2023-07-11	38.780	39.170	38.660	39.100	37.652	424,300
2023-07-10	39.080	39.470	38.670	38.740	37.306	448,836
2023-07-07	39.200	39.320	38.630	38.880	37.441	448,800
2023-07-06	39.410	39.650	39.130	39.200	37.749	414,000
2023-07-05	39.620	40.170	39.050	39.600	38.134	887,807
2023-07-04	38.020	40.270	38.020	39.280	37.826	970,500
2023-07-03	38.400	39.220	38.170	39.190	37.739	1,157,200
2023-06-30	38.000	38.560	37.650	38.400	36.978	702,700
2023-06-29	37.250	38.100	37.070	37.880	36.478	508,300
2023-06-28	37.700	37.700	36.410	37.470	36.083	526,042
2023-06-27	37.500	37.870	37.210	37.870	36.179	408,843
2023-06-26	37.900	38.050	37.100	37.210	35.549	555,442
2023-06-21	38.000	38.580	37.850	38.050	36.351	827,468
2023-06-20	39.190	39.210	38.160	38.180	36.475	1,331,242
2023-06-19	42.700	43.990	38.890	39.430	37.669	2,508,212
2023-06-16	38.980	39.700	38.980	39.400	37.641	873,180
2023-06-15	38.420	39.150	38.400	38.870	37.134	820,080
2023-06-14	38.710	39.190	38.280	38.750	37.020	1,014,009
2023-06-13	38.870	39.700	38.530	39.040	37.297	837,294
2023-06-12	38.660	39.140	38.030	38.930	37.192	1,157,489
2023-06-09	40.570	41.000	38.910	39.450	37.689	2,093,842
2023-06-08	39.840	44.900	39.840	41.870	40.000	3,115,800
2023-06-07	38.900	39.600	38.010	39.300	37.545	858,672
2023-06-06	40.300	40.300	38.380	38.490	36.771	776,853
2023-06-05	40.360	40.560	39.580	39.920	38.138	452,253
2023-06-02	39.900	40.450	39.770	40.360	38.558	539,062
2023-06-01	40.780	40.900	39.670	40.030	38.243	682,910
2023-05-31	41.100	41.700	40.720	40.790	38.969	486,800
2023-05-30	42.020	42.410	40.380	41.100	39.265	704,900
2023-05-29	42.980	43.130	41.850	42.000	40.125	646,672
2023-05-26	43.440	43.630	42.300	42.970	41.051	332,242
2023-05-25	43.460	43.950	42.790	43.010	41.090	247,807
2023-05-24	42.990	43.580	42.340	43.300	41.367	351,707
2023-05-23	43.300	43.700	43.010	43.040	41.118	266,749
2023-05-22	42.490	43.480	42.350	43.280	41.348	436,207
2023-05-19	42.080	42.760	41.520	42.440	40.545	387,500
2023-05-18	42.340	42.880	41.800	42.290	40.402	269,593
2023-05-17	40.630	42.250	40.300	42.230	40.344	655,668
2023-05-16	40.250	40.960	39.910	40.500	38.692	348,493
2023-05-15	40.190	40.580	39.860	40.080	38.290	390,900
2023-05-12	41.000	41.000	39.830	40.010	38.224	357,253
2023-05-11	40.480	41.880	40.090	40.480	38.673	287,600
2023-05-10	39.720	40.720	39.550	40.400	38.596	417,600
2023-05-09	41.080	41.640	39.670	39.900	38.118	955,741

← NewerPage 14 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.