Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	38.810	39.770	38.680	39.400	37.351	589,600
2022-05-11	40.000	40.740	39.250	39.250	37.209	1,054,513
2022-05-10	37.210	41.600	37.200	40.890	38.764	1,711,756
2022-05-09	36.850	38.400	36.800	38.200	36.214	741,842
2022-05-06	37.000	37.960	36.800	37.050	35.123	969,500
2022-05-05	38.520	39.930	38.160	38.830	36.811	1,034,099
2022-04-29	38.800	41.730	37.170	39.890	37.816	1,613,012
2022-04-28	37.670	39.680	36.300	38.760	36.745	1,654,880
2022-04-27	34.810	37.770	33.960	37.710	35.749	1,604,557
2022-04-26	35.500	36.010	33.000	34.980	33.161	1,369,481
2022-04-25	33.980	37.500	33.980	35.810	33.948	1,742,509
2022-04-22	33.260	33.900	32.400	33.900	32.137	321,849
2022-04-21	34.480	34.700	33.380	33.410	31.673	335,700
2022-04-20	35.000	35.800	34.200	34.480	32.687	372,800
2022-04-19	35.410	36.540	34.850	35.000	33.180	347,035
2022-04-18	34.190	35.480	33.560	35.430	33.588	603,900
2022-04-15	35.300	35.300	33.600	33.930	32.166	515,931
2022-04-14	34.720	35.980	34.720	35.060	33.237	606,402
2022-04-13	34.520	35.580	33.960	35.000	33.180	812,300
2022-04-12	35.680	36.900	34.410	35.600	33.749	737,158
2022-04-11	37.800	37.870	35.030	35.600	33.749	873,658
2022-04-08	36.520	38.990	36.130	37.620	35.664	821,058
2022-04-07	37.500	37.620	36.200	36.390	34.498	672,329
2022-04-06	37.530	39.200	36.750	37.500	35.550	805,729
2022-04-01	39.380	39.380	37.500	37.530	35.578	720,900
2022-03-31	39.400	39.480	38.620	39.380	37.332	265,700
2022-03-30	39.060	39.980	38.810	39.350	37.304	428,300
2022-03-29	39.970	39.980	38.100	39.270	37.228	625,200
2022-03-28	40.200	40.540	39.010	39.380	37.332	449,900
2022-03-25	40.420	41.090	40.100	40.500	38.394	412,986
2022-03-24	41.030	41.070	40.150	40.300	38.204	479,400
2022-03-23	41.550	41.950	40.630	41.070	38.934	495,740
2022-03-22	42.150	42.270	40.970	41.490	39.333	525,200
2022-03-21	41.990	42.470	41.000	42.290	40.091	290,876
2022-03-18	41.240	42.290	41.050	41.800	39.626	332,665
2022-03-17	43.460	43.500	41.650	41.680	39.513	899,900
2022-03-16	41.480	42.880	40.000	42.650	40.432	587,000
2022-03-15	44.450	44.450	41.010	41.130	38.991	1,009,256
2022-03-14	44.770	44.960	43.800	44.420	42.110	156,800
2022-03-11	45.000	45.250	43.600	44.900	42.565	438,557
2022-03-10	44.670	45.710	44.100	45.650	43.276	514,600
2022-03-09	45.870	45.930	43.030	43.800	41.522	543,400
2022-03-08	46.210	46.700	45.210	45.410	43.049	505,800
2022-03-07	47.800	47.980	45.850	46.200	43.798	445,937
2022-03-04	47.900	48.140	46.780	47.000	44.556	325,100
2022-03-03	49.750	49.760	47.390	47.900	45.409	754,900
2022-03-02	50.280	50.580	49.500	49.750	47.163	316,700
2022-03-01	50.460	50.830	49.500	50.280	47.665	466,682
2022-02-28	49.010	49.880	47.680	49.710	47.125	605,784
2022-02-25	50.900	51.390	49.120	49.220	46.661	781,492
2022-02-24	52.100	53.040	50.090	50.830	48.187	818,392
2022-02-23	52.490	53.190	51.680	52.320	49.599	892,974
2022-02-22	54.000	54.000	52.030	52.320	49.599	861,200
2022-02-21	53.820	55.890	51.600	54.480	51.647	1,393,858
2022-02-18	51.290	56.090	49.880	53.770	50.974	1,492,075
2022-02-17	53.580	53.800	51.100	51.380	48.708	977,834
2022-02-16	51.110	53.800	49.280	53.360	50.585	1,858,173
2022-02-15	50.740	58.000	50.000	52.350	49.628	2,003,814
2022-02-14	46.600	50.910	46.550	50.640	48.007	1,201,950
2022-02-11	47.070	47.380	46.320	46.680	44.253	224,000

← NewerPage 19 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.