Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.980	53.400	45.980	53.400	52.851	9,983,450
2026-01-20	44.600	45.450	42.230	44.500	44.043	6,323,900
2026-01-19	44.510	47.750	44.220	44.320	43.865	9,062,860
2026-01-16	38.840	44.430	38.390	43.350	42.905	9,338,700
2026-01-15	37.010	40.380	37.000	39.360	38.956	9,358,320
2026-01-14	37.290	38.460	36.350	36.640	36.263	6,100,739
2026-01-13	40.000	40.850	37.030	37.230	36.847	8,346,860
2026-01-12	39.000	40.220	37.020	38.330	37.936	10,470,400
2026-01-09	38.000	38.400	36.500	37.280	36.897	8,003,244
2026-01-08	41.050	42.520	38.000	38.640	38.243	9,565,300
2026-01-07	39.920	44.140	37.370	41.010	40.589	12,755,270
2026-01-06	36.460	41.160	34.510	41.160	40.737	16,689,061
2026-01-05	34.190	34.620	33.010	34.300	33.948	3,282,100
2025-12-31	32.750	34.380	32.550	34.020	33.670	3,631,006
2025-12-30	33.300	33.300	32.500	32.650	32.314	2,406,805
2025-12-29	33.330	33.520	32.660	33.310	32.968	2,459,200
2025-12-26	34.180	34.180	32.890	33.330	32.988	3,651,700
2025-12-25	33.680	34.850	33.500	33.870	33.522	2,989,000
2025-12-24	33.700	35.000	33.320	33.680	33.334	3,990,100
2025-12-23	33.770	34.410	33.000	33.520	33.176	5,171,700
2025-12-22	32.500	35.850	32.500	33.860	33.512	7,230,842
2025-12-19	30.940	32.900	30.600	32.550	32.216	5,952,220
2025-12-18	30.790	32.250	30.110	31.590	31.265	7,142,620
2025-12-17	30.010	30.680	28.800	30.140	29.830	5,443,820
2025-12-16	28.580	31.900	28.480	30.220	29.909	7,637,000
2025-12-15	26.950	29.290	26.580	28.870	28.573	4,793,800
2025-12-12	27.630	27.920	26.410	26.550	26.277	2,051,300
2025-12-11	27.870	28.520	27.550	27.630	27.346	1,887,700
2025-12-10	27.670	28.550	27.400	28.080	27.791	1,947,700
2025-12-09	28.060	28.360	27.670	27.750	27.465	2,044,300
2025-12-08	28.900	29.040	27.630	28.110	27.821	3,645,300
2025-12-05	28.730	29.010	27.950	28.960	28.662	4,172,200
2025-12-04	25.890	28.880	25.860	28.350	28.059	5,231,400
2025-12-03	26.060	26.380	25.650	26.010	25.743	1,396,900
2025-12-02	26.030	26.310	25.600	25.940	25.673	1,470,400
2025-12-01	26.860	27.080	26.130	26.230	25.960	1,933,800
2025-11-28	26.020	26.910	25.910	26.910	26.633	1,960,400
2025-11-27	25.810	26.240	25.480	26.000	25.733	1,877,300
2025-11-26	26.900	26.920	25.440	25.480	25.218	2,674,400
2025-11-25	26.980	27.490	26.480	26.820	26.544	2,441,700
2025-11-24	27.100	27.960	26.260	26.260	25.990	4,102,300
2025-11-21	29.010	29.490	25.000	26.700	26.426	5,935,348
2025-11-20	29.650	31.230	28.820	29.700	29.395	6,009,461
2025-11-19	31.420	31.990	29.070	29.300	28.999	6,456,200
2025-11-18	28.060	30.390	27.600	30.200	29.890	6,385,464
2025-11-17	27.570	28.840	27.040	28.200	27.910	2,955,044
2025-11-14	26.890	27.830	26.890	27.580	27.297	1,527,500
2025-11-13	26.770	27.150	26.700	27.000	26.723	931,200
2025-11-12	27.170	27.170	26.750	26.880	26.604	806,500
2025-11-11	26.620	27.080	26.620	27.050	26.772	923,400
2025-11-10	27.300	27.320	26.660	26.730	26.455	1,311,720
2025-11-07	27.280	27.340	26.800	27.070	26.792	1,258,920
2025-11-06	27.140	27.400	26.970	27.150	26.871	1,204,700
2025-11-05	26.800	27.180	26.510	27.090	26.812	1,392,284
2025-11-04	27.610	27.610	26.770	27.000	26.723	1,998,904
2025-11-03	26.970	27.790	26.970	27.510	27.227	2,846,440
2025-10-31	26.290	27.530	26.290	26.870	26.594	2,883,598
2025-10-30	26.280	26.570	26.020	26.290	26.020	1,792,200
2025-10-29	26.450	26.510	25.750	25.980	25.713	887,900
2025-10-28	26.540	26.750	26.230	26.400	26.129	816,600

← NewerPage 4 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.