Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-28	24.300	24.680	24.220	24.490	24.238	1,452,300

← NewerPage 5 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.