Zhejiang Zhe Kuang Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.520	20.120	18.500	19.830	19.830	2,193,006
2026-10-22	20.530	20.530	19.700	19.720	19.720	1,713,300
2026-10-21	20.600	20.880	20.180	20.300	20.300	1,027,600
2026-10-20	20.600	20.790	19.930	20.580	20.580	1,239,800
2026-10-19	20.600	20.630	19.800	20.130	20.130	2,035,600
2026-10-16	20.600	21.410	20.210	20.690	20.690	1,579,900
2026-10-15	20.450	20.550	20.050	20.200	20.200	1,376,700
2026-10-14	21.680	21.760	20.910	20.990	20.990	1,406,000
2026-10-13	21.270	21.900	20.500	21.660	21.660	1,881,944
2026-10-12	22.140	22.500	21.510	21.630	21.630	1,815,000
2026-10-09	22.250	22.270	21.110	22.140	22.140	1,537,800
2026-10-08	22.370	22.880	22.020	22.270	22.270	1,384,800
2026-09-30	22.750	22.920	22.280	22.330	22.330	986,100
2026-09-29	21.800	22.920	21.800	22.630	22.630	1,414,708
2026-09-28	22.820	23.120	22.180	22.240	22.240	1,658,737
2026-09-24	23.020	23.180	22.650	22.690	22.690	1,082,000
2026-09-23	22.960	23.100	22.600	23.000	23.000	1,157,300
2026-09-22	22.940	23.230	22.700	22.880	22.880	1,104,300
2026-09-21	22.400	22.960	22.200	22.800	22.800	1,496,400
2026-09-18	22.000	22.550	21.980	22.500	22.500	1,925,800
2026-09-17	21.900	21.940	21.320	21.850	21.850	1,420,506
2026-09-16	21.450	21.940	21.220	21.890	21.890	1,331,106
2026-09-15	22.230	22.230	21.330	21.450	21.450	2,004,506
2026-09-14	21.550	22.340	21.400	22.000	22.000	1,740,900
2026-09-11	22.450	22.450	21.400	21.770	21.770	2,301,900
2026-09-10	23.410	23.410	22.520	22.660	22.660	2,142,602
2026-09-09	23.660	24.540	23.320	23.410	23.410	2,581,324
2026-09-08	23.220	23.700	23.100	23.660	23.660	1,527,500
2026-09-07	23.610	23.770	23.100	23.290	23.290	2,409,044
2026-09-04	23.390	24.110	23.150	23.610	23.610	2,557,300
2026-09-03	23.500	23.790	22.970	23.000	23.000	1,570,050
2026-09-02	23.400	23.620	22.930	23.420	23.420	1,441,700
2026-09-01	23.630	23.790	23.160	23.580	23.580	1,743,900
2026-08-31	23.000	23.380	22.810	23.350	23.350	1,390,900
2026-08-28	23.090	23.470	22.810	23.300	23.300	1,483,900
2026-08-27	22.700	23.230	22.700	22.920	22.920	1,409,062
2026-08-26	23.410	23.640	22.730	23.110	23.110	1,904,800
2026-08-25	22.650	23.670	22.550	23.530	23.530	1,612,946
2026-08-24	23.360	23.360	22.530	22.760	22.760	1,121,246
2026-08-21	23.020	23.270	22.430	23.120	23.120	1,579,239
2026-08-20	22.870	23.440	22.640	23.250	23.250	1,414,700
2026-08-19	23.310	23.630	22.440	22.520	22.520	1,901,800
2026-08-18	23.660	23.770	23.100	23.470	23.470	1,102,500
2026-08-17	23.300	23.870	23.030	23.700	23.700	1,288,000
2026-08-14	23.060	23.340	22.860	23.170	23.170	1,432,200
2026-08-13	24.000	24.000	23.090	23.100	23.100	1,415,966
2026-08-12	23.550	24.080	23.510	23.800	23.800	1,368,100
2026-08-11	23.420	23.730	23.180	23.630	23.630	1,627,600
2026-08-10	22.830	23.680	22.610	23.640	23.640	1,873,800
2026-08-07	22.770	22.950	22.230	22.910	22.910	1,563,420
2026-08-06	22.810	22.980	22.220	22.760	22.760	1,870,800
2026-08-05	22.250	22.760	22.210	22.680	22.680	2,276,200
2026-08-04	22.040	22.500	22.040	22.280	22.280	1,947,200
2026-08-03	21.200	22.090	21.200	22.020	22.020	2,114,900
2026-07-31	20.830	21.490	20.810	21.230	21.230	1,847,700
2026-07-30	21.060	21.460	20.530	20.700	20.700	2,073,100
2026-07-29	20.600	21.080	20.470	20.990	20.990	2,012,700
2026-07-28	20.500	21.090	20.360	20.600	20.600	1,721,200
2026-07-27	19.850	20.580	19.850	20.500	20.500	1,625,889
2026-07-24	20.260	20.380	19.680	19.900	19.900	1,786,000

Page 1 of 2 · 120 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.