Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	20.350	20.880	20.010	20.630	20.137	2,671,500
2025-01-23	19.690	20.840	19.380	20.620	20.127	2,857,600
2025-01-22	19.450	19.570	19.170	19.340	18.878	995,800
2025-01-21	19.850	19.950	19.090	19.450	18.985	932,800
2025-01-20	19.280	20.080	19.210	19.740	19.268	1,648,900
2025-01-17	19.390	19.400	19.100	19.190	18.731	886,300
2025-01-16	19.900	19.900	19.190	19.290	18.829	1,155,800
2025-01-15	19.290	19.850	19.070	19.550	19.083	1,488,400
2025-01-14	18.510	19.300	18.510	19.290	18.829	1,150,900
2025-01-13	18.300	18.760	18.050	18.500	18.058	1,223,490
2025-01-10	19.380	19.470	18.550	18.560	18.116	1,328,900
2025-01-09	20.020	20.180	19.360	19.420	18.956	1,911,000
2025-01-08	20.720	21.490	19.490	20.020	19.541	4,567,400
2025-01-07	19.080	21.360	18.850	20.780	20.283	3,682,300
2025-01-06	18.800	19.370	18.200	19.140	18.683	813,200
2025-01-03	19.850	19.980	18.910	19.030	18.575	1,009,100
2025-01-02	20.160	20.580	19.610	19.790	19.317	800,400
2024-12-31	20.870	20.970	20.070	20.160	19.678	743,200
2024-12-30	20.840	20.860	20.330	20.710	20.215	642,100
2024-12-27	20.550	21.000	20.550	20.920	20.420	598,100
2024-12-26	20.300	20.820	20.250	20.620	20.127	657,100
2024-12-25	20.890	21.000	19.900	20.300	19.815	1,018,100
2024-12-24	20.800	21.270	20.730	21.000	20.498	575,600
2024-12-23	21.890	21.980	20.640	20.770	20.274	1,432,400
2024-12-20	21.550	22.340	21.470	21.890	21.367	725,500
2024-12-19	21.520	21.700	21.220	21.550	21.035	645,400
2024-12-18	21.860	22.080	21.400	21.600	21.084	941,600
2024-12-17	22.830	23.070	21.790	21.930	21.406	1,494,700
2024-12-16	22.800	23.180	22.760	22.860	22.314	875,100
2024-12-13	23.100	23.100	22.750	22.790	22.245	930,399
2024-12-12	22.980	23.130	22.890	23.100	22.548	930,510
2024-12-11	23.000	23.040	22.800	22.980	22.431	905,300
2024-12-10	23.720	23.880	22.900	23.000	22.450	1,222,500
2024-12-09	22.940	23.250	22.800	23.180	22.626	1,286,362
2024-12-06	23.100	23.110	22.680	23.010	22.460	1,029,542
2024-12-05	22.660	23.260	22.660	23.100	22.548	1,120,842
2024-12-04	22.890	23.720	22.700	22.850	22.304	1,557,496
2024-12-03	22.830	23.040	22.680	22.950	22.401	1,084,100
2024-12-02	22.500	23.200	22.260	22.930	22.382	1,793,400
2024-11-29	21.880	22.340	21.810	22.190	21.660	909,300
2024-11-28	21.800	22.200	21.770	21.960	21.435	842,300
2024-11-27	21.500	21.830	20.710	21.800	21.279	993,896
2024-11-26	21.880	22.000	21.420	21.480	20.967	759,200
2024-11-25	21.300	21.870	21.300	21.870	21.347	736,237
2024-11-22	22.350	22.650	21.350	21.350	20.840	1,132,200
2024-11-21	22.300	22.460	22.110	22.360	21.826	777,400
2024-11-20	21.790	22.330	21.640	22.300	21.767	855,100
2024-11-19	21.300	21.870	21.160	21.800	21.279	801,337
2024-11-18	21.630	21.760	20.940	21.150	20.644	1,103,896
2024-11-15	22.120	22.390	21.520	21.630	21.113	1,196,600
2024-11-14	23.100	23.270	22.210	22.250	21.718	1,113,842
2024-11-13	22.900	23.200	22.380	23.100	22.548	1,462,600
2024-11-12	23.230	23.490	22.760	23.010	22.460	1,946,600
2024-11-11	22.580	23.190	22.530	23.190	22.636	1,737,800
2024-11-08	23.010	23.190	22.680	22.770	22.226	1,813,342
2024-11-07	23.250	23.250	22.300	22.960	22.411	1,983,242
2024-11-06	22.500	22.630	22.100	22.580	22.040	2,111,858
2024-11-05	22.140	22.590	22.140	22.580	22.040	1,905,600
2024-11-04	22.780	22.780	22.120	22.410	21.874	1,860,558
2024-11-01	22.730	22.730	21.800	22.300	21.767	2,606,900

← NewerPage 8 of 21 · 1,220 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.