ZheJiang ZhongKe Magnetic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.410 | 30.790 | 30.290 | 30.600 | 30.429 | 1,916,580 |
| 2024-07-26 | 31.010 | 31.060 | 30.200 | 30.540 | 30.369 | 2,650,280 |
| 2024-07-25 | 29.900 | 30.790 | 29.820 | 30.390 | 30.220 | 2,536,661 |
| 2024-07-24 | 30.860 | 31.210 | 30.100 | 30.280 | 30.111 | 3,140,923 |
| 2024-07-23 | 32.320 | 32.440 | 30.900 | 30.950 | 30.777 | 4,708,412 |
| 2024-07-22 | 32.330 | 33.360 | 32.000 | 32.310 | 32.129 | 5,852,991 |
| 2024-07-19 | 33.700 | 35.000 | 33.100 | 33.210 | 33.024 | 8,942,581 |
| 2024-07-18 | 32.770 | 34.850 | 32.360 | 34.330 | 34.138 | 9,109,017 |
| 2024-07-17 | 32.220 | 33.230 | 31.410 | 33.090 | 32.905 | 7,402,297 |
| 2024-07-16 | 31.500 | 32.570 | 31.500 | 32.560 | 32.378 | 5,844,337 |
| 2024-07-15 | 31.180 | 33.380 | 30.700 | 32.000 | 31.821 | 7,541,180 |
| 2024-07-12 | 31.860 | 32.110 | 30.790 | 30.860 | 30.688 | 4,721,495 |
| 2024-07-11 | 31.300 | 32.110 | 31.020 | 31.900 | 31.722 | 5,334,440 |
| 2024-07-10 | 30.680 | 31.560 | 30.410 | 30.660 | 30.489 | 4,410,577 |
| 2024-07-09 | 30.000 | 31.290 | 29.480 | 31.150 | 30.976 | 5,733,266 |
| 2024-07-08 | 33.510 | 33.620 | 30.380 | 30.760 | 30.588 | 6,784,932 |
| 2024-07-05 | 32.150 | 32.900 | 31.380 | 32.750 | 32.567 | 6,190,146 |
| 2024-07-04 | 33.070 | 33.980 | 32.280 | 32.590 | 32.408 | 8,005,128 |
| 2024-07-03 | 35.010 | 37.320 | 32.950 | 33.420 | 33.233 | 13,164,084 |
| 2024-07-02 | 36.900 | 37.870 | 35.720 | 36.350 | 36.147 | 15,593,176 |
| 2024-07-01 | 37.840 | 38.700 | 35.880 | 38.700 | 38.484 | 13,964,164 |
| 2024-06-28 | 31.530 | 32.490 | 30.580 | 32.250 | 32.070 | 8,312,639 |
| 2024-06-27 | 30.450 | 31.920 | 30.350 | 31.040 | 30.867 | 4,907,040 |
| 2024-06-26 | 29.340 | 30.740 | 29.300 | 30.680 | 30.509 | 3,137,526 |
| 2024-06-25 | 29.110 | 30.890 | 29.020 | 29.900 | 29.733 | 3,337,058 |
| 2024-06-24 | 29.410 | 29.890 | 29.060 | 29.100 | 28.937 | 1,601,170 |
| 2024-06-21 | 29.970 | 30.270 | 29.110 | 29.960 | 29.793 | 1,677,445 |
| 2024-06-20 | 31.100 | 31.350 | 29.810 | 29.830 | 29.663 | 3,353,831 |
| 2024-06-19 | 31.260 | 31.990 | 30.580 | 31.020 | 30.847 | 4,129,894 |
| 2024-06-18 | 31.360 | 31.850 | 30.860 | 31.260 | 31.085 | 4,268,008 |
| 2024-06-17 | 30.500 | 30.830 | 30.110 | 30.540 | 30.369 | 2,167,471 |
| 2024-06-14 | 29.720 | 30.740 | 29.510 | 30.560 | 30.389 | 3,539,093 |
| 2024-06-13 | 30.000 | 30.250 | 29.440 | 29.980 | 29.813 | 2,516,055 |
| 2024-06-12 | 29.460 | 30.400 | 29.260 | 29.800 | 29.634 | 2,970,239 |
| 2024-06-11 | 29.100 | 29.490 | 28.050 | 29.440 | 29.276 | 1,994,967 |
| 2024-06-07 | 29.000 | 29.500 | 28.610 | 29.400 | 29.236 | 2,327,299 |
| 2024-06-06 | 30.600 | 30.770 | 28.900 | 28.900 | 28.739 | 3,177,988 |
| 2024-06-05 | 29.500 | 30.460 | 29.050 | 29.600 | 29.435 | 3,275,892 |
| 2024-06-04 | 29.900 | 30.250 | 29.050 | 29.650 | 29.484 | 3,360,707 |
| 2024-06-03 | 32.180 | 32.550 | 29.730 | 30.260 | 30.091 | 6,792,575 |
| 2024-05-31 | 32.720 | 33.340 | 32.500 | 32.590 | 32.408 | 4,236,814 |
| 2024-05-30 | 32.500 | 33.770 | 32.340 | 32.950 | 32.766 | 6,830,245 |
| 2024-05-29 | 30.550 | 35.880 | 30.350 | 33.900 | 33.711 | 10,009,351 |
| 2024-05-28 | 30.580 | 31.580 | 30.580 | 30.960 | 30.787 | 2,799,824 |
| 2024-05-27 | 42.920 | 43.280 | 42.120 | 43.060 | 30.287 | 2,150,870 |
| 2024-05-24 | 42.920 | 43.680 | 42.150 | 42.770 | 30.083 | 2,548,168 |
| 2024-05-23 | 44.270 | 44.380 | 42.900 | 43.100 | 30.315 | 3,257,637 |
| 2024-05-22 | 42.800 | 45.770 | 42.550 | 44.650 | 31.405 | 4,759,883 |
| 2024-05-21 | 43.990 | 44.200 | 42.450 | 42.900 | 30.174 | 2,822,660 |
| 2024-05-20 | 43.300 | 44.680 | 43.300 | 44.300 | 31.159 | 3,876,969 |
| 2024-05-17 | 42.360 | 43.290 | 41.900 | 43.100 | 30.315 | 2,680,665 |
| 2024-05-16 | 42.660 | 43.660 | 42.150 | 42.360 | 29.795 | 3,215,471 |
| 2024-05-15 | 45.480 | 46.460 | 42.520 | 42.900 | 30.174 | 5,019,504 |
| 2024-05-14 | 44.130 | 45.650 | 44.130 | 44.790 | 31.504 | 2,764,329 |
| 2024-05-13 | 47.050 | 47.940 | 44.040 | 44.100 | 31.018 | 5,444,552 |
| 2024-05-10 | 47.680 | 49.950 | 46.780 | 48.270 | 33.952 | 6,702,823 |
| 2024-05-09 | 45.680 | 48.210 | 45.600 | 47.990 | 33.755 | 7,668,809 |
| 2024-05-08 | 44.700 | 47.980 | 44.280 | 45.990 | 32.348 | 6,257,361 |
| 2024-05-07 | 45.590 | 46.280 | 44.870 | 45.330 | 31.884 | 4,459,879 |
| 2024-05-06 | 43.970 | 44.970 | 43.770 | 44.690 | 31.433 | 3,221,888 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2024-05-28 | 0.4200 CNY |
| 2023-06-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.