Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	41.980	42.320	41.580	42.030	40.153	552,600
2022-08-04	41.940	42.870	41.390	42.090	40.211	776,400
2022-08-03	40.940	42.660	40.940	41.330	39.485	884,600
2022-08-02	42.820	43.000	40.300	40.700	38.883	1,027,100
2022-08-01	42.770	44.990	42.330	43.130	41.204	1,038,389
2022-07-29	43.760	43.760	42.610	42.700	40.793	957,000
2022-07-28	44.940	45.210	43.100	43.670	41.720	1,727,940
2022-07-27	42.490	45.750	42.030	44.900	42.895	1,980,600
2022-07-26	42.000	42.460	40.810	42.250	40.364	1,046,700
2022-07-25	42.020	43.200	41.460	42.170	40.287	1,790,738
2022-07-22	40.000	43.280	40.000	42.040	40.163	1,869,439
2022-07-21	39.700	40.360	39.580	40.000	38.214	443,700
2022-07-20	39.180	40.180	39.000	39.800	38.023	520,800
2022-07-19	38.960	39.300	38.520	39.260	37.507	303,542
2022-07-18	37.630	38.730	37.490	38.460	36.743	290,400
2022-07-15	37.720	38.210	37.000	37.900	36.208	390,098
2022-07-14	37.310	38.480	37.310	37.990	36.294	508,500
2022-07-13	36.920	37.980	36.920	37.700	36.017	284,282
2022-07-12	38.620	38.620	37.130	37.200	35.539	487,143
2022-07-11	39.430	39.980	38.370	38.620	36.896	469,242
2022-07-08	39.390	40.050	39.240	39.310	37.555	476,200
2022-07-07	39.400	40.390	39.210	39.300	37.545	431,500
2022-07-06	40.120	40.680	39.190	39.550	37.784	631,942
2022-07-05	40.640	41.480	38.890	39.420	37.660	728,131
2022-07-04	41.090	41.500	40.060	41.050	39.217	342,700
2022-07-01	40.260	40.940	40.040	40.820	38.997	509,700
2022-06-30	41.170	41.800	40.020	40.550	38.739	603,800
2022-06-29	40.910	41.180	39.710	39.810	38.032	593,500
2022-06-28	40.650	41.270	40.510	40.900	39.074	660,157
2022-06-27	41.550	41.880	40.550	40.770	38.950	582,800
2022-06-24	40.670	41.850	40.540	41.450	39.599	667,400
2022-06-23	40.800	41.300	40.170	40.580	38.768	713,142
2022-06-22	42.000	43.000	40.850	40.990	39.160	1,041,400
2022-06-21	40.610	41.980	39.850	41.850	39.981	1,012,500
2022-06-20	40.400	41.000	39.570	40.660	38.845	730,215
2022-06-17	39.210	40.180	39.160	39.600	37.832	584,069
2022-06-16	39.120	39.900	38.880	39.160	37.411	562,000
2022-06-15	39.000	40.000	38.220	39.430	37.669	702,709
2022-06-14	39.160	39.160	37.450	38.530	36.810	470,400
2022-06-13	38.670	39.660	38.230	39.160	37.411	467,000
2022-06-10	37.990	38.950	37.510	38.590	36.867	439,141
2022-06-09	39.660	39.660	37.790	37.790	36.103	531,700
2022-06-08	39.900	40.220	38.600	39.000	36.972	548,800
2022-06-07	40.530	40.620	39.110	39.550	37.493	512,769
2022-06-06	39.900	40.950	39.610	40.200	38.110	635,182
2022-06-02	39.950	39.990	38.900	39.750	37.683	678,800
2022-06-01	38.700	40.300	38.080	39.950	37.873	641,100
2022-05-31	38.630	39.200	37.950	38.800	36.782	458,200
2022-05-30	37.960	39.380	37.900	38.630	36.621	711,600
2022-05-27	39.010	39.490	37.510	37.960	35.986	684,413
2022-05-26	39.190	39.440	38.510	39.000	36.972	342,700
2022-05-25	39.580	40.090	38.150	39.190	37.152	613,982
2022-05-24	40.090	40.880	39.200	39.630	37.569	948,163
2022-05-23	39.120	40.750	39.120	40.090	38.005	881,142
2022-05-20	39.090	39.470	38.380	39.240	37.200	521,242
2022-05-19	38.110	39.290	38.000	38.990	36.963	484,527
2022-05-18	38.600	39.800	38.600	38.980	36.953	621,842
2022-05-17	37.920	39.590	37.510	38.800	36.782	800,300
2022-05-16	39.510	39.770	37.390	37.790	35.825	733,242
2022-05-13	39.140	40.490	38.820	39.260	37.219	506,555

← NewerPage 18 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.