Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.800	25.080	24.190	24.310	24.060	2,887,800
2025-07-24	24.900	25.590	24.500	24.550	24.298	3,254,484
2025-07-23	26.590	26.590	24.790	24.790	24.535	5,151,479
2025-07-22	26.090	26.790	25.190	26.570	26.297	6,531,163
2025-07-21	25.880	27.050	25.010	25.560	25.297	5,502,414
2025-07-18	24.150	25.200	24.150	24.710	24.456	1,627,100
2025-07-17	23.980	24.220	23.900	24.110	23.862	1,001,800
2025-07-16	24.140	24.320	23.900	23.990	23.743	791,300
2025-07-15	23.860	24.240	23.530	24.060	23.813	1,383,214
2025-07-14	23.770	24.080	23.770	23.990	23.743	923,800
2025-07-11	24.200	24.580	23.700	23.760	23.516	1,305,100
2025-07-10	23.950	24.370	23.750	24.290	24.040	1,569,000
2025-07-09	24.020	24.440	23.740	24.070	23.823	1,757,556
2025-07-08	23.420	24.880	23.350	24.120	23.872	2,714,714
2025-07-07	22.920	23.770	22.720	23.490	23.249	1,728,614
2025-07-04	23.570	23.880	23.020	23.110	22.873	2,113,415
2025-07-03	22.820	24.450	22.700	23.450	23.209	3,767,700
2025-07-02	22.680	23.520	22.560	22.930	22.694	2,080,619
2025-07-01	22.610	22.650	22.310	22.560	22.328	914,200
2025-06-30	22.420	22.560	22.300	22.540	22.308	785,100
2025-06-27	22.150	22.390	22.060	22.310	22.081	715,400
2025-06-26	22.470	22.470	22.030	22.100	21.873	780,100
2025-06-25	22.500	22.560	22.050	22.290	22.061	869,600
2025-06-24	21.700	22.350	21.680	22.350	22.120	1,188,200
2025-06-23	21.030	21.740	21.030	21.650	21.428	713,020
2025-06-20	21.300	21.640	21.090	21.250	21.032	607,000
2025-06-19	21.660	21.890	21.130	21.300	21.081	678,700
2025-06-18	21.880	21.930	21.570	21.760	21.536	508,800
2025-06-17	21.920	22.160	21.800	21.890	21.665	551,700
2025-06-16	22.110	22.200	21.840	21.960	21.734	627,600
2025-06-13	22.170	22.190	21.700	21.970	21.744	865,900
2025-06-12	22.260	22.270	21.920	22.080	21.853	661,900
2025-06-11	21.980	22.330	21.900	22.200	21.972	960,000
2025-06-10	22.170	22.380	21.630	21.900	21.675	1,182,100
2025-06-09	22.090	22.200	21.930	22.130	21.903	884,200
2025-06-06	21.950	21.990	21.660	21.960	21.734	632,800
2025-06-05	21.900	22.030	21.690	21.840	21.616	764,500
2025-06-04	21.650	22.000	21.600	21.900	21.675	806,400
2025-06-03	21.370	21.860	21.160	21.650	21.428	823,200
2025-05-30	21.650	21.730	21.330	21.370	21.150	763,300
2025-05-29	21.510	21.780	21.420	21.690	21.467	978,000
2025-05-28	21.490	21.760	21.230	21.490	21.269	1,049,300
2025-05-27	21.690	21.800	21.280	21.790	21.269	799,700
2025-05-26	21.240	21.720	21.230	21.500	20.986	687,600
2025-05-23	21.380	21.710	21.190	21.240	20.732	840,000
2025-05-22	21.710	21.980	21.370	21.380	20.869	780,100
2025-05-21	21.990	21.990	21.650	21.840	21.318	1,027,500
2025-05-20	21.560	22.020	21.450	21.930	21.406	1,302,700
2025-05-19	21.410	21.770	21.380	21.600	21.084	982,210
2025-05-16	21.310	21.730	21.300	21.600	21.084	1,535,210
2025-05-15	21.990	22.180	21.410	21.500	20.986	2,142,410
2025-05-14	22.000	22.000	21.350	21.800	21.279	2,258,310
2025-05-13	21.680	21.860	21.460	21.780	21.259	1,479,200
2025-05-12	21.210	21.560	21.020	21.530	21.015	1,245,600
2025-05-09	21.150	21.280	20.890	21.020	20.518	1,051,300
2025-05-08	21.180	21.380	21.040	21.210	20.703	1,132,500
2025-05-07	20.960	21.180	20.910	21.030	20.527	1,290,010
2025-05-06	20.570	20.940	20.570	20.890	20.391	1,238,310
2025-04-30	20.520	20.730	20.440	20.490	20.000	663,410
2025-04-29	19.820	20.760	19.590	20.520	20.030	1,286,000

← NewerPage 6 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.