Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.390	45.600	45.050	45.380	43.354	227,842
2023-02-06	45.470	45.470	44.800	45.220	43.201	182,900
2023-02-03	45.400	45.760	44.730	45.290	43.268	317,000
2023-02-02	46.280	46.500	45.480	45.500	43.468	276,074
2023-02-01	45.990	46.290	45.410	46.220	44.156	308,274
2023-01-31	45.640	46.220	45.180	45.980	43.927	358,600
2023-01-30	43.610	45.950	43.610	45.900	43.851	881,400
2023-01-20	43.730	44.160	43.090	43.340	41.405	310,500
2023-01-19	43.610	43.980	42.720	43.220	41.290	480,600
2023-01-18	44.350	44.360	43.300	43.390	41.453	244,500
2023-01-17	43.890	44.080	43.650	43.850	41.892	121,074
2023-01-16	44.000	44.190	43.420	43.800	41.844	257,400
2023-01-13	44.080	44.200	43.090	43.870	41.911	197,237
2023-01-12	44.240	44.580	43.100	43.520	41.577	365,300
2023-01-11	44.130	44.380	43.340	43.660	41.711	196,800
2023-01-10	43.380	44.600	43.230	44.120	42.150	379,500
2023-01-09	44.330	44.330	43.450	43.600	41.653	325,937
2023-01-06	44.270	45.150	43.680	43.700	41.749	663,300
2023-01-05	43.900	44.780	43.480	44.270	42.293	527,474
2023-01-04	41.960	44.500	41.920	43.990	42.026	947,958
2023-01-03	40.450	42.450	40.200	42.080	40.201	409,200
2022-12-30	40.470	40.770	40.070	40.450	38.644	207,840
2022-12-29	40.900	41.020	40.410	40.440	38.634	193,300
2022-12-28	40.810	41.120	40.100	40.700	38.883	302,778
2022-12-27	40.460	41.500	40.350	40.810	38.988	186,100
2022-12-26	39.810	41.190	39.700	40.650	38.835	289,583
2022-12-23	39.150	39.990	38.980	39.800	38.023	297,820
2022-12-22	40.250	40.490	39.150	39.200	37.450	221,100
2022-12-21	40.660	40.680	39.510	39.720	37.946	222,778
2022-12-20	40.700	41.150	40.230	40.330	38.529	270,000
2022-12-19	41.610	41.950	40.630	40.660	38.845	341,500
2022-12-16	41.890	42.120	41.320	41.400	39.551	357,500
2022-12-15	41.530	42.800	41.200	42.100	40.220	332,900
2022-12-14	41.020	42.450	41.020	41.470	39.618	388,800
2022-12-13	41.700	41.800	41.140	41.280	39.437	247,800
2022-12-12	41.720	41.900	40.930	41.500	39.647	422,998
2022-12-09	42.060	42.560	41.150	41.590	39.733	709,550
2022-12-08	42.660	42.930	41.730	42.060	40.182	360,520
2022-12-07	43.360	43.500	42.280	42.440	40.545	410,400
2022-12-06	43.900	44.270	43.010	43.140	41.214	449,100
2022-12-05	44.770	45.100	43.580	44.270	42.293	483,435
2022-12-02	44.160	45.160	44.070	44.650	42.656	354,210
2022-12-01	45.020	45.650	44.090	44.160	42.188	485,000
2022-11-30	45.500	45.500	43.610	45.000	42.991	523,200
2022-11-29	44.900	45.960	44.500	44.650	42.656	680,100
2022-11-28	39.000	46.970	39.000	44.010	42.045	823,261
2022-11-25	47.450	47.450	45.870	46.480	44.405	615,800
2022-11-24	47.510	49.140	47.210	47.450	45.331	800,639
2022-11-23	47.820	48.420	46.160	47.710	45.580	935,862
2022-11-22	47.540	48.860	46.590	48.360	46.201	1,552,337
2022-11-21	45.990	47.700	45.010	47.260	45.150	1,711,010
2022-11-18	46.900	47.360	46.080	46.120	44.061	838,837
2022-11-17	47.680	47.740	46.020	46.900	44.806	606,900
2022-11-16	48.220	48.560	46.710	47.190	45.083	912,705
2022-11-15	47.800	49.250	47.370	48.650	46.478	767,200
2022-11-14	49.110	50.010	47.070	47.800	45.666	1,783,723
2022-11-11	49.010	50.200	48.900	49.570	47.357	779,200
2022-11-10	50.770	50.810	48.630	48.860	46.678	1,144,300
2022-11-09	51.080	51.780	50.450	50.800	48.532	626,600
2022-11-08	51.820	51.820	50.250	51.010	48.732	1,111,957

← NewerPage 16 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.