Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	21.910	22.250	21.830	22.250	21.718	1,171,800
2024-10-30	21.800	22.280	21.400	21.850	21.328	1,564,500
2024-10-29	23.150	23.160	22.000	22.080	21.552	1,856,300
2024-10-28	23.450	23.500	22.710	23.040	22.489	2,392,300
2024-10-25	22.970	22.970	22.240	22.800	22.255	2,093,972
2024-10-24	21.720	22.860	21.600	22.450	21.913	1,991,572
2024-10-23	22.110	22.300	21.900	21.950	21.425	1,243,500
2024-10-22	21.800	22.350	21.650	22.110	21.582	1,540,100
2024-10-21	21.500	22.200	21.400	21.860	21.338	2,171,500
2024-10-18	21.060	21.920	20.800	21.660	21.142	1,973,500
2024-10-17	21.710	21.800	20.860	20.920	20.420	2,055,000
2024-10-16	20.400	22.500	19.890	21.710	21.191	2,912,645
2024-10-15	20.800	21.090	20.470	20.500	20.010	968,900
2024-10-14	20.440	20.880	20.020	20.880	20.381	1,400,200
2024-10-11	21.350	21.350	20.200	20.460	19.971	1,620,500
2024-10-10	21.800	22.100	21.100	21.270	20.762	1,543,900
2024-10-09	23.130	23.430	21.260	21.280	20.771	2,918,953
2024-10-08	26.000	26.000	22.900	24.300	23.719	4,457,802
2024-09-30	20.000	22.470	19.590	21.910	21.386	3,781,874
2024-09-27	18.630	19.500	18.320	19.380	18.917	2,123,542
2024-09-26	17.520	18.200	17.490	18.180	17.745	894,542
2024-09-25	17.600	18.000	17.560	17.620	17.199	1,054,900
2024-09-24	17.000	17.430	16.930	17.430	17.013	865,700
2024-09-23	16.840	17.000	16.690	16.880	16.477	296,800
2024-09-20	17.050	17.050	16.720	16.820	16.418	341,600
2024-09-19	16.750	17.030	16.700	17.000	16.594	552,900
2024-09-18	16.950	17.020	16.460	16.680	16.281	550,600
2024-09-13	17.470	17.520	16.970	16.980	16.574	707,800
2024-09-12	17.500	17.790	17.460	17.460	17.043	485,800
2024-09-11	17.530	17.640	17.360	17.490	17.072	511,700
2024-09-10	17.640	17.660	17.350	17.530	17.111	641,500
2024-09-09	17.460	17.650	17.250	17.540	17.121	358,800
2024-09-06	17.930	17.990	17.500	17.520	17.101	802,200
2024-09-05	18.200	18.200	17.900	18.000	17.570	664,000
2024-09-04	17.920	18.280	17.880	18.040	17.609	924,600
2024-09-03	18.160	18.410	17.880	18.040	17.609	1,033,900
2024-09-02	18.610	18.750	18.180	18.180	17.745	1,738,500
2024-08-30	18.000	19.160	17.410	19.100	18.643	2,825,495
2024-08-29	18.800	19.180	18.630	19.100	18.643	702,201
2024-08-28	18.480	18.960	18.200	18.830	18.380	559,900
2024-08-27	18.800	18.870	18.370	18.480	18.038	382,500
2024-08-26	18.290	18.920	18.290	18.840	18.390	556,401
2024-08-23	18.610	18.690	18.210	18.280	17.843	510,300
2024-08-22	19.210	19.330	18.640	18.680	18.234	510,800
2024-08-21	19.500	19.660	19.160	19.210	18.751	526,090
2024-08-20	19.630	19.850	19.460	19.510	19.044	399,500
2024-08-19	19.640	19.900	19.580	19.770	19.297	563,100
2024-08-16	19.930	19.970	19.580	19.800	19.327	557,700
2024-08-15	19.860	20.000	19.500	19.880	19.405	876,000
2024-08-14	19.930	20.250	19.710	20.080	19.600	774,000
2024-08-13	19.580	19.960	19.310	19.930	19.454	523,600
2024-08-12	19.560	19.800	19.450	19.580	19.112	473,500
2024-08-09	19.760	19.950	19.510	19.530	19.063	320,900
2024-08-08	19.830	19.830	19.330	19.720	19.249	427,000
2024-08-07	19.670	20.000	19.660	19.860	19.385	430,600
2024-08-06	19.370	19.770	19.370	19.770	19.297	616,900
2024-08-05	19.710	19.960	19.210	19.210	18.751	909,500
2024-08-02	20.020	20.260	19.890	19.910	19.434	603,300
2024-08-01	20.490	20.520	20.080	20.210	19.727	918,000
2024-07-31	19.960	20.510	19.710	20.500	20.010	1,163,600

← NewerPage 9 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.