Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.050	36.850	35.800	36.210	35.838	1,651,103
2026-04-23	36.900	36.980	36.010	36.300	35.927	1,840,900
2026-04-22	36.320	37.300	35.500	36.960	36.580	2,266,500
2026-04-21	36.980	37.060	36.010	36.370	35.996	1,829,503
2026-04-20	37.000	37.260	36.500	37.000	36.620	1,607,300
2026-04-17	37.350	37.350	36.210	36.970	36.590	1,646,500
2026-04-16	36.560	37.370	35.650	37.260	36.877	1,634,300
2026-04-15	36.640	37.300	36.120	36.220	35.848	1,507,300
2026-04-14	36.420	36.680	35.730	36.660	36.283	1,409,700
2026-04-13	36.100	36.800	35.810	36.040	35.670	1,363,500
2026-04-10	36.660	37.230	36.490	36.770	36.392	1,346,400
2026-04-09	36.860	37.300	36.060	36.290	35.917	1,439,400
2026-04-08	36.510	37.330	35.600	37.310	36.927	1,899,200
2026-04-07	35.830	35.830	34.520	35.300	34.937	1,581,900
2026-04-03	35.600	35.990	34.450	34.820	34.462	1,101,900
2026-04-02	36.160	36.500	35.090	35.600	35.234	1,277,508
2026-04-01	36.510	37.050	36.120	36.520	36.145	1,415,700
2026-03-31	36.360	36.850	35.550	35.850	35.482	1,395,900
2026-03-30	36.150	36.630	35.280	36.400	36.026	1,974,300
2026-03-27	34.910	36.470	34.730	36.150	35.779	2,078,800
2026-03-26	36.410	36.870	35.100	35.330	34.967	1,733,800
2026-03-25	35.580	37.280	35.580	36.510	36.135	2,645,900
2026-03-24	34.310	35.880	34.070	35.570	35.204	3,615,300
2026-03-23	35.250	35.760	33.280	33.520	33.176	3,111,600
2026-03-20	37.400	37.650	35.800	35.910	35.541	1,923,800
2026-03-19	38.070	38.510	36.770	37.030	36.649	2,163,060
2026-03-18	38.660	38.880	38.060	38.640	38.243	1,390,900
2026-03-17	39.180	39.600	38.140	38.330	37.936	1,749,800
2026-03-16	39.630	39.630	38.600	39.160	38.758	2,187,300
2026-03-13	39.500	40.350	39.050	39.210	38.807	2,059,700
2026-03-12	40.730	40.970	39.580	39.850	39.440	2,900,100
2026-03-11	42.560	43.410	40.100	40.840	40.420	4,830,300
2026-03-10	42.310	43.450	41.660	42.290	41.855	2,452,900
2026-03-09	41.100	42.360	40.400	42.060	41.628	3,824,600
2026-03-06	42.250	42.620	41.600	41.700	41.271	2,094,200
2026-03-05	43.000	43.690	41.480	41.980	41.549	3,566,400
2026-03-04	40.680	42.900	40.280	41.980	41.549	6,162,408
2026-03-03	44.420	44.790	40.250	40.570	40.153	4,975,511
2026-03-02	45.010	45.290	43.260	44.940	44.478	3,838,400
2026-02-27	44.050	45.700	43.360	45.460	44.993	4,535,166
2026-02-26	45.310	46.730	43.910	44.080	43.627	3,996,100
2026-02-25	44.680	46.800	44.000	45.310	44.844	7,055,608
2026-02-24	44.480	45.550	43.640	44.790	44.330	7,235,820
2026-02-13	43.000	43.000	41.800	41.800	41.370	2,869,120
2026-02-12	43.600	44.200	42.920	42.970	42.528	2,976,168
2026-02-11	43.870	44.550	43.240	43.420	42.974	3,444,687
2026-02-10	45.880	45.880	43.240	43.240	42.796	4,587,100
2026-02-09	45.600	46.450	44.300	45.630	45.161	4,568,339
2026-02-06	44.000	45.470	43.300	44.650	44.191	4,205,300
2026-02-05	46.700	46.700	43.510	44.660	44.201	5,944,839
2026-02-04	50.050	50.190	46.120	46.900	46.418	6,773,700
2026-02-03	46.540	49.810	45.240	48.850	48.348	8,155,199
2026-02-02	47.160	48.460	44.990	45.100	44.637	11,349,700
2026-01-30	50.990	52.700	48.000	51.920	51.386	9,780,397
2026-01-29	62.000	62.690	55.000	56.400	55.820	11,466,910
2026-01-28	62.490	66.500	56.900	64.390	63.728	13,084,180
2026-01-27	62.470	65.200	60.050	60.870	60.244	9,852,962
2026-01-26	61.920	68.420	59.020	66.000	65.322	12,686,660
2026-01-23	51.910	58.510	51.750	57.210	56.622	9,720,821
2026-01-22	52.030	54.820	50.700	51.890	51.357	8,299,199

← NewerPage 3 of 21 · 1,219 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.