Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.630	20.530	19.400	20.520	20.520	2,232,100
2026-07-22	20.090	20.380	19.590	19.700	19.700	2,168,200
2026-07-21	20.180	20.400	18.760	20.100	20.100	4,281,626
2026-07-20	21.020	21.660	19.820	20.180	20.180	3,564,921
2026-07-17	22.080	22.330	20.700	20.900	20.900	1,790,400
2026-07-16	22.010	22.670	21.780	22.060	22.060	1,744,900
2026-07-15	22.030	22.490	21.870	22.230	22.230	1,519,168
2026-07-14	21.580	22.190	21.100	22.190	22.190	1,582,685
2026-07-13	22.900	22.900	21.460	21.580	21.580	1,439,085
2026-07-10	22.310	23.430	22.270	22.860	22.860	1,559,003
2026-07-09	22.580	22.850	21.540	22.490	22.490	1,546,662
2026-07-08	23.250	23.910	22.500	22.590	22.590	1,413,300
2026-07-07	24.030	24.130	23.020	23.210	23.210	1,427,140
2026-07-06	24.690	24.990	23.960	24.030	24.030	1,716,246
2026-07-03	24.140	25.080	23.820	24.670	24.670	2,165,800
2026-07-02	23.990	24.430	23.620	23.810	23.810	2,103,400
2026-07-01	23.990	24.290	23.590	23.910	23.910	2,188,420
2026-06-30	24.090	24.290	23.680	23.760	23.760	1,339,500
2026-06-29	24.050	24.400	23.200	24.040	24.040	1,964,420
2026-06-26	25.010	25.040	24.100	24.110	24.110	1,567,500
2026-06-25	25.750	25.750	24.800	24.950	24.950	1,899,800
2026-06-24	26.400	26.540	25.390	25.620	25.620	1,402,242
2026-06-23	26.660	27.000	26.370	26.500	26.500	1,401,800
2026-06-22	26.280	26.950	25.600	26.900	26.900	1,957,746
2026-06-18	26.500	26.570	25.860	26.240	26.240	1,493,731
2026-06-17	27.640	27.640	26.240	26.410	26.410	1,597,200
2026-06-16	27.240	28.320	26.660	27.650	27.650	1,965,900
2026-06-15	26.890	28.000	26.690	27.230	27.230	1,693,500
2026-06-12	26.400	27.230	26.180	26.780	26.780	1,961,200
2026-06-11	26.390	26.650	25.700	26.080	26.080	1,511,200
2026-06-10	26.790	26.790	25.830	26.380	26.380	1,483,500
2026-06-09	26.940	27.390	26.570	26.930	26.930	2,014,600
2026-06-08	28.000	28.000	26.250	26.930	26.930	2,159,700
2026-06-05	28.180	28.690	27.330	28.100	28.100	2,112,000
2026-06-04	28.860	28.860	27.680	27.940	27.940	1,826,720
2026-06-03	29.010	29.280	28.100	28.480	28.480	1,768,300
2026-06-02	30.170	30.170	28.810	29.190	28.890	1,559,720
2026-06-01	29.930	30.380	29.310	29.760	29.454	1,577,100
2026-05-29	31.390	31.520	29.610	29.700	29.395	1,874,903
2026-05-28	30.860	31.410	30.210	31.270	30.949	2,046,000
2026-05-27	31.870	31.880	30.170	31.000	30.681	4,223,300
2026-05-26	31.270	32.980	30.310	31.860	31.533	3,205,000
2026-05-25	32.030	32.380	30.930	31.380	31.058	2,057,982
2026-05-22	31.460	31.820	30.620	31.650	31.325	2,188,410
2026-05-21	33.150	33.540	30.530	30.910	30.592	2,548,302
2026-05-20	32.880	33.350	31.910	32.880	32.542	2,173,357
2026-05-19	32.650	33.690	32.400	33.030	32.691	2,114,500
2026-05-18	32.450	32.700	32.010	32.630	32.295	1,598,500
2026-05-15	33.220	33.380	32.160	32.480	32.146	1,541,700
2026-05-14	34.200	34.500	32.990	33.150	32.809	1,455,300
2026-05-13	33.770	34.280	33.700	34.020	33.670	1,586,900
2026-05-12	36.000	36.100	33.630	33.770	33.423	2,009,300
2026-05-11	35.800	35.900	34.800	35.240	34.878	2,096,800
2026-05-08	34.720	35.490	33.560	35.250	34.888	1,902,600
2026-05-07	34.600	34.800	34.210	34.550	34.195	1,403,600
2026-05-06	34.910	34.910	33.890	34.200	33.849	1,829,600
2026-04-30	34.790	34.870	34.030	34.400	34.047	1,525,200
2026-04-29	33.080	35.760	32.950	34.780	34.423	3,445,200
2026-04-28	34.160	34.170	33.000	33.290	32.948	2,354,142
2026-04-27	36.030	36.170	33.100	33.970	33.621	3,947,303

← NewerPage 2 of 2 · 120 trading days

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.