Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	52.350	53.340	50.860	52.050	49.726	1,638,308
2022-11-04	52.300	54.950	51.510	52.860	50.500	2,949,929
2022-11-03	48.360	52.180	48.220	51.800	49.487	1,842,727
2022-11-02	47.790	49.290	47.210	48.790	46.611	1,092,000
2022-11-01	45.610	48.950	45.610	48.180	46.029	1,633,937
2022-10-31	45.290	46.430	44.500	45.870	43.822	1,126,942
2022-10-28	46.730	47.230	44.680	45.390	43.363	1,350,300
2022-10-27	48.410	48.980	46.500	46.740	44.653	1,626,400
2022-10-26	49.600	50.260	48.360	48.950	46.764	2,195,074
2022-10-25	47.500	50.330	47.130	49.600	47.385	2,752,124
2022-10-24	49.030	50.750	47.700	47.730	45.599	1,673,237
2022-10-21	47.290	49.970	47.040	49.200	47.003	1,720,326
2022-10-20	48.200	48.410	46.000	47.290	45.178	1,459,229
2022-10-19	48.420	49.460	47.820	48.450	46.287	1,714,386
2022-10-18	46.320	48.300	45.520	48.300	46.143	2,000,471
2022-10-17	47.910	47.910	45.420	46.140	44.080	2,100,163
2022-10-14	43.310	48.970	43.310	47.910	45.771	4,535,508
2022-10-13	42.110	43.250	42.070	43.070	41.147	727,042
2022-10-12	41.000	42.560	39.880	42.340	40.449	712,806
2022-10-11	39.500	41.110	39.080	41.000	39.169	549,137
2022-10-10	40.810	41.280	39.500	39.600	37.832	476,974
2022-09-30	42.600	42.600	40.300	40.850	39.026	621,826
2022-09-29	41.720	42.940	41.210	42.240	40.354	965,600
2022-09-28	44.100	44.120	41.600	41.720	39.857	1,204,945
2022-09-27	41.990	44.340	41.460	44.250	42.274	1,405,916
2022-09-26	42.460	42.580	41.000	41.990	40.115	563,464
2022-09-23	42.850	42.900	41.730	42.450	40.555	1,160,500
2022-09-22	41.240	43.380	40.560	42.390	40.497	1,954,638
2022-09-21	41.360	43.180	40.800	40.800	38.978	1,783,515
2022-09-20	41.850	43.150	40.550	41.570	39.714	1,386,500
2022-09-19	38.680	41.570	38.680	40.890	39.064	1,784,102
2022-09-16	38.760	39.250	38.200	38.410	36.695	346,200
2022-09-15	39.700	39.990	38.760	38.760	37.029	572,764
2022-09-14	38.500	39.790	38.420	39.690	37.918	492,850
2022-09-13	38.720	39.340	38.100	39.270	37.517	510,400
2022-09-09	37.500	38.880	37.400	38.630	36.905	431,900
2022-09-08	38.500	38.650	37.700	37.900	36.208	518,974
2022-09-07	37.610	38.350	37.510	38.340	36.628	569,523
2022-09-06	37.490	37.590	37.010	37.590	35.912	576,600
2022-09-05	38.190	38.400	36.980	37.370	35.701	492,296
2022-09-02	38.380	38.720	37.810	38.190	36.485	483,499
2022-09-01	38.820	39.200	38.040	38.100	36.399	411,999
2022-08-31	40.760	40.760	38.670	38.790	37.058	772,496
2022-08-30	42.240	42.600	40.790	40.800	38.978	611,800
2022-08-29	41.830	43.080	41.610	41.990	40.115	621,607
2022-08-26	42.370	43.830	41.620	42.670	40.765	699,269
2022-08-25	42.550	42.980	40.800	42.080	40.201	809,100
2022-08-24	44.960	45.290	42.360	42.520	40.621	1,517,842
2022-08-23	46.900	46.900	44.010	44.940	42.933	2,262,042
2022-08-22	44.800	46.950	43.500	46.800	44.710	2,847,300
2022-08-19	43.990	47.000	43.800	44.500	42.513	1,747,000
2022-08-18	42.300	44.250	41.880	43.800	41.844	1,137,540
2022-08-17	41.920	42.860	41.540	42.280	40.392	619,200
2022-08-16	41.230	42.600	41.230	41.920	40.048	472,292
2022-08-15	41.570	41.700	41.100	41.130	39.294	377,640
2022-08-12	42.420	42.860	41.500	41.530	39.676	719,500
2022-08-11	42.520	43.150	42.320	42.500	40.602	595,300
2022-08-10	41.630	42.450	41.630	42.250	40.364	384,900
2022-08-09	42.450	42.810	41.790	42.000	40.125	444,500
2022-08-08	42.000	42.540	41.230	42.490	40.593	408,926

← NewerPage 17 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.