Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.710	20.710	20.080	20.280	19.795	1,010,100
2025-04-25	20.670	20.840	20.460	20.660	20.166	871,600
2025-04-24	20.830	20.970	20.420	20.660	20.166	1,029,300
2025-04-23	20.720	20.950	20.620	20.740	20.244	1,189,600
2025-04-22	20.710	20.800	20.250	20.610	20.117	1,390,600
2025-04-21	20.500	20.780	20.440	20.730	20.235	1,286,800
2025-04-18	21.500	21.750	20.560	20.640	20.147	2,470,500
2025-04-17	20.050	22.470	20.050	21.350	20.840	4,334,000
2025-04-16	20.370	20.470	19.710	20.010	19.532	1,080,200
2025-04-15	20.070	20.300	19.920	20.160	19.678	716,200
2025-04-14	19.890	20.230	19.820	19.970	19.493	629,400
2025-04-11	19.770	20.000	19.330	19.750	19.278	744,300
2025-04-10	19.900	20.220	19.680	19.810	19.337	1,259,900
2025-04-09	18.900	19.690	17.800	19.550	19.083	1,466,700
2025-04-08	18.800	19.480	18.530	19.070	18.614	1,263,200
2025-04-07	21.330	21.330	18.060	18.490	18.048	2,581,477
2025-04-03	21.600	22.100	21.460	21.960	21.435	1,004,800
2025-04-02	21.770	22.200	21.620	21.990	21.464	697,800
2025-04-01	21.350	21.960	21.350	21.770	21.250	939,400
2025-03-31	21.510	21.550	20.910	21.340	20.830	1,249,000
2025-03-28	21.860	22.140	21.510	21.670	21.152	1,147,300
2025-03-27	21.990	22.080	21.350	21.950	21.425	1,010,900
2025-03-26	21.780	22.270	21.490	21.990	21.464	1,428,700
2025-03-25	21.880	21.920	21.320	21.710	21.191	978,800
2025-03-24	22.310	22.450	21.100	21.660	21.142	1,861,400
2025-03-21	22.590	22.640	22.190	22.290	21.757	1,355,400
2025-03-20	22.880	22.880	22.500	22.600	22.060	1,372,300
2025-03-19	22.900	23.070	22.410	22.670	22.128	2,353,400
2025-03-18	22.020	22.970	22.000	22.880	22.333	2,698,614
2025-03-17	21.800	22.100	21.750	22.080	21.552	1,262,000
2025-03-14	21.400	21.850	21.210	21.850	21.328	1,357,100
2025-03-13	21.730	21.730	21.120	21.400	20.889	1,268,100
2025-03-12	21.870	21.970	21.590	21.640	21.123	1,298,600
2025-03-11	21.680	21.880	21.530	21.850	21.328	956,400
2025-03-10	21.580	22.090	21.580	21.930	21.406	1,139,700
2025-03-07	21.750	22.100	21.530	21.690	21.172	1,247,100
2025-03-06	21.560	21.850	21.350	21.760	21.240	1,498,100
2025-03-05	21.300	21.670	20.960	21.440	20.928	1,330,400
2025-03-04	21.010	21.430	20.990	21.400	20.889	730,000
2025-03-03	21.040	21.540	21.040	21.170	20.664	1,118,400
2025-02-28	21.650	21.700	20.930	21.000	20.498	1,342,600
2025-02-27	21.850	21.850	21.320	21.650	21.133	1,207,700
2025-02-26	21.720	21.970	21.690	21.800	21.279	1,164,000
2025-02-25	21.300	22.200	21.300	21.760	21.240	1,825,606
2025-02-24	22.250	22.250	21.350	21.670	21.152	2,035,400
2025-02-21	21.180	21.910	20.960	21.660	21.142	2,719,400
2025-02-20	20.740	21.650	20.490	21.370	20.859	3,033,791
2025-02-19	20.320	20.760	20.220	20.710	20.215	1,111,500
2025-02-18	20.760	20.850	20.120	20.310	19.825	1,042,500
2025-02-17	20.380	20.830	20.350	20.830	20.332	1,303,600
2025-02-14	20.730	20.870	20.330	20.480	19.991	1,486,100
2025-02-13	20.530	21.450	20.410	20.770	20.274	2,704,100
2025-02-12	20.030	20.760	20.000	20.480	19.991	1,742,747
2025-02-11	20.530	20.590	19.950	20.130	19.649	2,050,000
2025-02-10	20.390	20.550	20.170	20.510	20.020	997,200
2025-02-07	20.600	20.700	20.050	20.380	19.893	1,436,000
2025-02-06	20.190	20.510	20.120	20.500	20.010	972,700
2025-02-05	20.360	20.490	20.050	20.170	19.688	994,900
2025-01-27	20.650	21.170	20.220	20.280	19.795	1,460,400
2025-01-24	20.350	20.880	20.010	20.630	20.137	2,671,500

← NewerPage 7 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.