Zhejiang Zhe Kuang Heavy Industry historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	43.780	44.110	43.220	43.990	41.703	300,900
2021-11-09	42.720	43.780	42.720	43.710	41.437	326,242
2021-11-08	43.350	43.490	42.720	43.090	40.849	376,900
2021-11-05	42.970	43.790	42.700	43.350	41.096	421,407
2021-11-04	43.150	43.260	42.430	43.000	40.764	354,942
2021-11-03	43.000	43.200	42.220	43.150	40.906	384,542
2021-11-02	43.500	43.890	42.020	42.690	40.470	355,300
2021-11-01	42.800	43.640	41.970	43.500	41.238	535,642
2021-10-29	41.370	42.970	41.050	42.800	40.574	371,742
2021-10-28	42.480	42.480	41.040	41.410	39.257	324,500
2021-10-27	43.180	43.180	41.920	42.160	39.968	452,600
2021-10-26	41.600	43.200	41.190	43.180	40.935	709,519
2021-10-25	40.680	41.640	40.520	41.380	39.228	312,500
2021-10-22	40.670	40.790	40.200	40.650	38.536	219,300
2021-10-21	41.220	41.220	40.290	40.670	38.555	183,700
2021-10-20	40.860	41.330	40.430	40.980	38.849	289,042
2021-10-19	40.600	41.160	40.200	40.850	38.726	295,242
2021-10-18	41.770	42.100	39.880	40.760	38.641	923,692
2021-10-15	42.990	42.990	41.760	41.820	39.645	296,900
2021-10-14	42.770	43.370	42.210	42.970	40.736	150,784

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.