Zhejiang Zhe Kuang Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 26.540 | 26.750 | 26.230 | 26.400 | 26.129 | 816,600 |
| 2025-10-27 | 26.780 | 26.780 | 26.130 | 26.540 | 26.267 | 1,283,800 |
| 2025-10-24 | 26.240 | 26.740 | 26.010 | 26.670 | 26.396 | 1,785,300 |
| 2025-10-23 | 25.680 | 26.180 | 25.450 | 26.090 | 25.822 | 1,505,000 |
| 2025-10-22 | 25.780 | 25.970 | 25.430 | 25.820 | 25.555 | 1,122,900 |
| 2025-10-21 | 25.100 | 25.700 | 25.000 | 25.700 | 25.436 | 1,458,000 |
| 2025-10-20 | 24.990 | 25.250 | 24.520 | 25.080 | 24.822 | 1,212,700 |
| 2025-10-17 | 24.820 | 25.120 | 24.400 | 24.520 | 24.268 | 920,900 |
| 2025-10-16 | 25.400 | 25.520 | 24.840 | 24.940 | 24.684 | 859,100 |
| 2025-10-15 | 25.250 | 25.670 | 25.060 | 25.350 | 25.090 | 995,400 |
| 2025-10-14 | 25.210 | 25.700 | 25.130 | 25.240 | 24.981 | 966,800 |
| 2025-10-13 | 24.480 | 25.460 | 23.000 | 25.320 | 25.060 | 1,473,400 |
| 2025-10-10 | 24.830 | 25.300 | 24.680 | 25.100 | 24.842 | 1,148,710 |
| 2025-10-09 | 25.290 | 25.590 | 24.810 | 24.850 | 24.595 | 1,117,200 |
| 2025-09-30 | 25.260 | 25.530 | 25.000 | 25.240 | 24.981 | 752,200 |
| 2025-09-29 | 24.770 | 25.180 | 24.320 | 25.120 | 24.862 | 998,400 |
| 2025-09-26 | 24.440 | 25.030 | 24.280 | 24.740 | 24.486 | 893,400 |
| 2025-09-25 | 24.980 | 25.480 | 24.500 | 24.520 | 24.268 | 1,075,600 |
| 2025-09-24 | 24.180 | 24.920 | 24.010 | 24.920 | 24.664 | 1,146,400 |
| 2025-09-23 | 24.780 | 24.840 | 23.600 | 24.300 | 24.050 | 1,760,800 |
| 2025-09-22 | 24.910 | 25.150 | 24.410 | 24.910 | 24.654 | 962,300 |
| 2025-09-19 | 25.150 | 25.610 | 24.690 | 25.010 | 24.753 | 1,171,600 |
| 2025-09-18 | 25.930 | 25.980 | 24.960 | 25.150 | 24.892 | 1,377,400 |
| 2025-09-17 | 26.110 | 26.250 | 25.800 | 25.940 | 25.673 | 1,076,900 |
| 2025-09-16 | 25.760 | 26.150 | 25.550 | 25.990 | 25.723 | 1,203,500 |
| 2025-09-15 | 25.700 | 26.090 | 25.600 | 25.800 | 25.535 | 912,900 |
| 2025-09-12 | 25.710 | 25.960 | 25.450 | 25.900 | 25.634 | 1,125,700 |
| 2025-09-11 | 25.420 | 25.850 | 25.320 | 25.760 | 25.495 | 1,410,314 |
| 2025-09-10 | 25.800 | 25.930 | 25.420 | 25.490 | 25.228 | 1,100,000 |
| 2025-09-09 | 25.660 | 26.160 | 25.500 | 25.760 | 25.495 | 1,822,900 |
| 2025-09-08 | 25.580 | 25.880 | 25.390 | 25.780 | 25.515 | 1,559,200 |
| 2025-09-05 | 24.800 | 25.500 | 24.550 | 25.390 | 25.129 | 1,717,320 |
| 2025-09-04 | 24.500 | 25.100 | 24.300 | 24.840 | 24.585 | 1,703,500 |
| 2025-09-03 | 24.960 | 25.190 | 24.220 | 24.400 | 24.149 | 1,385,400 |
| 2025-09-02 | 24.770 | 24.980 | 24.080 | 24.950 | 24.694 | 1,880,513 |
| 2025-09-01 | 24.340 | 25.610 | 24.150 | 24.900 | 24.644 | 2,131,361 |
| 2025-08-29 | 24.930 | 25.190 | 24.220 | 24.220 | 23.971 | 1,526,599 |
| 2025-08-28 | 24.280 | 24.630 | 23.100 | 24.230 | 23.981 | 2,269,584 |
| 2025-08-27 | 25.500 | 25.500 | 24.080 | 24.080 | 23.833 | 2,328,700 |
| 2025-08-26 | 25.300 | 25.760 | 25.180 | 25.410 | 25.149 | 937,837 |
| 2025-08-25 | 25.560 | 25.760 | 25.250 | 25.400 | 25.139 | 1,010,100 |
| 2025-08-22 | 25.700 | 26.110 | 25.310 | 25.550 | 25.287 | 1,217,500 |
| 2025-08-21 | 25.750 | 26.280 | 25.610 | 25.810 | 25.545 | 1,826,400 |
| 2025-08-20 | 25.010 | 25.710 | 24.880 | 25.610 | 25.347 | 2,041,840 |
| 2025-08-19 | 25.070 | 25.270 | 24.780 | 25.140 | 24.882 | 1,361,200 |
| 2025-08-18 | 25.460 | 25.460 | 25.020 | 25.070 | 24.812 | 2,005,000 |
| 2025-08-15 | 25.300 | 25.570 | 25.000 | 25.210 | 24.951 | 2,017,600 |
| 2025-08-14 | 26.200 | 26.820 | 25.080 | 25.300 | 25.040 | 3,491,900 |
| 2025-08-13 | 25.250 | 26.290 | 25.210 | 25.890 | 25.624 | 2,608,649 |
| 2025-08-12 | 25.340 | 25.480 | 25.010 | 25.100 | 24.842 | 1,157,500 |
| 2025-08-11 | 25.200 | 25.370 | 25.060 | 25.340 | 25.080 | 1,439,984 |
| 2025-08-08 | 25.150 | 25.350 | 24.390 | 25.130 | 24.872 | 1,854,784 |
| 2025-08-07 | 25.010 | 25.060 | 24.770 | 24.930 | 24.674 | 1,407,500 |
| 2025-08-06 | 24.860 | 24.990 | 24.670 | 24.890 | 24.634 | 1,136,100 |
| 2025-08-05 | 24.680 | 24.800 | 24.540 | 24.740 | 24.486 | 1,041,300 |
| 2025-08-04 | 24.300 | 24.600 | 24.100 | 24.540 | 24.288 | 811,700 |
| 2025-08-01 | 23.910 | 24.630 | 23.880 | 24.410 | 24.159 | 1,293,600 |
| 2025-07-31 | 24.270 | 24.600 | 23.870 | 24.000 | 23.753 | 1,197,900 |
| 2025-07-30 | 24.420 | 24.860 | 24.020 | 24.270 | 24.021 | 1,411,400 |
| 2025-07-29 | 24.480 | 24.720 | 24.160 | 24.510 | 24.258 | 1,643,200 |
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.