Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	41.080	41.660	40.600	41.080	39.246	492,600
2023-05-05	42.260	42.410	40.830	40.860	39.036	534,900
2023-05-04	43.410	43.550	41.770	42.190	40.306	478,563
2023-04-28	43.040	43.720	42.800	43.410	41.472	494,009
2023-04-27	43.530	44.210	42.640	43.050	41.128	505,600
2023-04-26	44.240	44.350	43.300	43.540	41.596	285,000
2023-04-25	46.020	46.450	43.200	43.800	41.844	645,168
2023-04-24	46.000	47.420	45.010	45.700	43.659	317,293
2023-04-21	47.600	47.600	46.200	46.250	44.185	415,700
2023-04-20	47.490	47.660	46.580	47.280	45.169	244,000
2023-04-19	47.660	47.660	46.420	47.390	45.274	244,600
2023-04-18	48.180	48.180	47.120	47.320	45.207	351,600
2023-04-17	47.740	48.360	47.110	48.180	46.029	566,000
2023-04-14	45.820	47.910	45.400	47.700	45.570	1,020,700
2023-04-13	47.200	47.590	46.040	46.140	44.080	570,600
2023-04-12	45.000	47.600	44.900	47.400	45.284	789,200
2023-04-11	44.880	46.190	44.260	45.200	43.182	495,953
2023-04-10	44.400	44.970	44.010	44.780	42.781	259,500
2023-04-07	45.460	45.460	44.300	44.400	42.418	553,100
2023-04-06	44.950	45.150	44.150	45.070	43.058	313,500
2023-04-04	46.140	46.250	44.400	44.650	42.656	561,790
2023-04-03	46.700	47.010	45.900	46.220	44.156	421,000
2023-03-31	46.470	47.860	45.640	46.600	44.519	783,053
2023-03-30	47.170	47.470	45.590	46.370	44.300	625,400
2023-03-29	45.710	48.440	45.660	46.940	44.844	1,162,600
2023-03-28	43.730	46.790	43.050	45.750	43.707	1,473,296
2023-03-27	47.080	47.080	43.000	44.210	42.236	1,633,258
2023-03-24	46.940	47.390	46.440	46.700	44.615	525,600
2023-03-23	48.000	48.000	46.120	46.890	44.796	650,708
2023-03-22	48.000	49.200	47.590	47.700	45.570	788,900
2023-03-21	48.270	48.580	47.220	47.800	45.666	737,400
2023-03-20	48.880	48.880	47.770	48.590	46.420	856,300
2023-03-17	49.580	50.500	47.780	49.880	47.653	1,200,974
2023-03-16	50.590	50.600	49.140	49.270	47.070	795,300
2023-03-15	47.840	50.760	47.600	50.600	48.341	1,227,992
2023-03-14	48.720	49.500	47.610	47.830	45.694	469,600
2023-03-13	47.000	49.880	46.450	48.940	46.755	1,022,100
2023-03-10	47.160	47.490	46.210	47.020	44.921	532,100
2023-03-09	48.050	48.500	47.030	47.800	45.666	1,098,762
2023-03-08	48.500	49.210	47.830	49.180	46.984	990,652
2023-03-07	49.530	49.530	48.050	48.400	46.239	938,136
2023-03-06	47.660	49.690	46.860	49.540	47.328	1,425,310
2023-03-03	46.180	48.800	45.810	47.650	45.522	1,137,198
2023-03-02	46.090	46.500	45.470	45.850	43.803	342,400
2023-03-01	45.670	46.160	45.450	45.900	43.851	436,500
2023-02-28	45.570	46.550	45.350	45.660	43.621	253,900
2023-02-27	46.250	46.690	45.550	45.730	43.688	351,437
2023-02-24	46.500	47.070	45.880	46.020	43.965	429,500
2023-02-23	47.490	47.580	46.140	46.500	44.424	597,200
2023-02-22	45.750	47.140	45.660	46.470	44.395	684,013
2023-02-21	44.900	46.600	44.210	45.740	43.698	973,300
2023-02-20	44.100	44.790	43.320	44.600	42.609	305,600
2023-02-17	44.380	44.980	43.310	43.900	41.940	567,513
2023-02-16	46.160	46.200	43.800	44.320	42.341	417,900
2023-02-15	45.990	46.520	45.600	45.900	43.851	255,937
2023-02-14	46.800	46.870	45.630	45.790	43.745	549,800
2023-02-13	45.110	46.650	45.000	46.010	43.956	598,000
2023-02-10	45.780	45.990	44.910	45.100	43.086	349,042
2023-02-09	44.930	46.360	44.640	45.880	43.831	415,331
2023-02-08	45.090	45.540	44.800	44.950	42.943	236,000

← NewerPage 15 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.