Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	48.740	48.740	47.310	47.500	45.030	241,047
2022-02-09	47.540	48.350	47.280	48.190	45.684	210,100
2022-02-08	48.380	48.990	47.020	47.910	45.419	282,100
2022-02-07	47.800	48.990	47.030	48.740	46.206	282,537
2022-01-28	47.500	47.960	45.630	47.600	45.125	533,708
2022-01-27	47.730	48.000	47.000	47.000	44.556	356,100
2022-01-26	47.700	48.470	46.610	48.070	45.570	385,700
2022-01-25	47.340	48.480	46.760	47.700	45.220	430,834
2022-01-24	47.800	48.700	47.120	47.710	45.229	542,969
2022-01-21	49.050	49.500	47.990	48.000	45.504	325,037
2022-01-20	50.150	50.560	48.690	49.050	46.499	398,100
2022-01-19	49.600	51.370	49.600	50.170	47.561	531,900
2022-01-18	50.100	50.990	49.100	49.800	47.210	599,200
2022-01-17	50.000	51.380	50.000	50.700	48.064	562,200
2022-01-14	51.440	52.500	50.010	50.560	47.931	566,400
2022-01-13	51.620	52.300	50.600	51.260	48.594	790,700
2022-01-12	51.800	52.370	50.070	51.650	48.964	878,442
2022-01-11	49.770	52.950	49.770	51.950	49.249	1,214,600
2022-01-10	50.500	50.990	49.380	50.060	47.457	489,600
2022-01-07	50.320	51.500	49.640	50.310	47.694	943,100
2022-01-06	47.290	50.990	47.010	50.570	47.940	1,805,779
2022-01-05	50.180	50.180	48.000	48.290	45.779	811,300
2022-01-04	50.750	50.750	49.000	49.920	47.324	666,100
2021-12-31	51.200	51.370	50.020	50.780	48.139	430,600
2021-12-30	49.800	51.550	49.320	50.880	48.234	1,172,434
2021-12-29	49.020	49.560	48.570	49.050	46.499	292,958
2021-12-28	48.460	49.950	48.010	49.220	46.661	601,736
2021-12-27	48.320	48.970	47.800	48.530	46.006	334,500
2021-12-24	49.050	49.050	47.910	48.320	45.807	481,000
2021-12-23	49.100	49.580	47.700	48.980	46.433	1,169,384
2021-12-22	46.570	49.660	46.570	49.220	46.661	1,156,100
2021-12-21	46.530	47.180	45.790	46.700	44.272	571,600
2021-12-20	47.750	48.060	46.530	46.580	44.158	510,800
2021-12-17	48.800	48.800	47.310	47.610	45.134	1,087,246
2021-12-16	48.000	50.000	46.710	48.880	46.338	2,561,346
2021-12-15	45.300	46.520	45.030	46.010	43.617	716,800
2021-12-14	45.390	45.680	45.000	45.300	42.944	425,500
2021-12-13	44.650	45.700	44.410	45.300	42.944	798,842
2021-12-10	44.210	44.530	43.920	44.440	42.129	263,100
2021-12-09	44.570	44.600	43.840	44.210	41.911	398,500
2021-12-08	43.500	44.360	43.340	44.070	41.778	538,800
2021-12-07	43.800	44.280	43.110	43.800	41.522	652,300
2021-12-06	44.500	44.870	42.890	43.380	41.124	667,799
2021-12-03	44.500	44.990	44.090	44.490	42.177	444,200
2021-12-02	45.910	45.910	44.360	44.500	42.186	858,446
2021-12-01	42.860	46.800	42.480	46.170	43.769	1,779,430
2021-11-30	42.890	43.220	42.410	42.690	40.470	438,842
2021-11-29	43.180	43.570	42.900	43.010	40.773	300,137
2021-11-26	43.980	44.070	42.970	43.510	41.247	505,700
2021-11-25	44.370	44.370	43.660	43.960	41.674	249,700
2021-11-24	44.000	44.480	43.740	44.340	42.034	437,537
2021-11-23	44.110	44.850	43.840	44.180	41.883	389,000
2021-11-22	44.440	44.440	43.730	44.080	41.788	413,700
2021-11-19	43.450	44.630	43.060	44.340	42.034	660,400
2021-11-18	44.670	45.170	43.510	43.610	41.342	522,700
2021-11-17	43.910	44.880	43.550	44.490	42.177	611,300
2021-11-16	44.380	44.550	43.440	43.760	41.484	454,242
2021-11-15	44.740	44.880	44.120	44.410	42.101	288,500
2021-11-12	44.430	44.700	44.230	44.670	42.347	275,504
2021-11-11	44.140	44.700	43.850	44.460	42.148	314,342

← NewerPage 20 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.