ZheJiang ZhongKe Magnetic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 44.500 | 45.180 | 43.330 | 43.330 | 30.477 | 3,060,766 |
| 2024-04-29 | 43.860 | 45.100 | 43.570 | 44.740 | 31.469 | 4,164,445 |
| 2024-04-26 | 44.000 | 44.790 | 43.500 | 44.170 | 31.068 | 4,807,787 |
| 2024-04-25 | 43.000 | 45.350 | 42.970 | 44.470 | 31.279 | 5,434,660 |
| 2024-04-24 | 40.810 | 44.990 | 40.350 | 44.170 | 31.068 | 5,868,300 |
| 2024-04-23 | 40.770 | 41.640 | 40.700 | 40.800 | 28.697 | 2,913,402 |
| 2024-04-22 | 41.240 | 43.990 | 41.000 | 41.580 | 29.246 | 3,625,657 |
| 2024-04-19 | 42.000 | 43.440 | 41.390 | 41.460 | 29.162 | 3,628,759 |
| 2024-04-18 | 43.270 | 43.650 | 41.810 | 42.880 | 30.160 | 4,049,379 |
| 2024-04-17 | 40.300 | 42.990 | 40.300 | 42.920 | 30.188 | 4,817,710 |
| 2024-04-16 | 43.600 | 44.880 | 39.300 | 39.540 | 27.811 | 5,934,836 |
| 2024-04-15 | 46.950 | 47.540 | 42.000 | 44.900 | 31.581 | 6,080,495 |
| 2024-04-12 | 49.000 | 50.600 | 47.800 | 47.860 | 33.663 | 5,266,248 |
| 2024-04-11 | 50.000 | 51.490 | 48.500 | 48.750 | 34.289 | 6,451,440 |
| 2024-04-10 | 53.810 | 53.950 | 51.300 | 51.880 | 36.491 | 8,887,632 |
| 2024-04-09 | 51.190 | 58.980 | 50.050 | 55.980 | 39.374 | 12,498,372 |
| 2024-04-08 | 53.000 | 57.780 | 51.000 | 52.100 | 36.645 | 11,065,717 |
| 2024-04-03 | 52.150 | 56.590 | 50.010 | 53.130 | 37.370 | 11,619,157 |
| 2024-04-02 | 48.600 | 51.970 | 48.280 | 51.810 | 36.441 | 8,176,932 |
| 2024-04-01 | 48.710 | 50.990 | 48.300 | 49.420 | 34.760 | 4,558,444 |
| 2024-03-29 | 47.150 | 49.290 | 47.150 | 48.650 | 34.219 | 2,246,637 |
| 2024-03-28 | 45.990 | 48.800 | 45.880 | 47.720 | 33.565 | 3,417,577 |
| 2024-03-27 | 46.720 | 47.560 | 46.200 | 46.290 | 32.559 | 2,624,407 |
| 2024-03-26 | 47.950 | 48.440 | 46.100 | 46.680 | 32.833 | 3,237,221 |
| 2024-03-25 | 48.530 | 50.350 | 47.800 | 48.020 | 33.776 | 3,740,909 |
| 2024-03-22 | 50.520 | 50.840 | 48.580 | 49.000 | 34.465 | 4,883,911 |
| 2024-03-21 | 51.720 | 52.280 | 50.280 | 50.910 | 35.808 | 4,587,370 |
| 2024-03-20 | 51.970 | 52.720 | 51.080 | 51.980 | 36.561 | 5,182,121 |
| 2024-03-19 | 52.310 | 54.990 | 51.910 | 52.770 | 37.117 | 7,617,391 |
| 2024-03-18 | 51.120 | 52.310 | 51.000 | 52.290 | 36.779 | 5,729,767 |
| 2024-03-15 | 51.450 | 51.940 | 49.500 | 51.670 | 36.343 | 6,933,549 |
| 2024-03-14 | 51.800 | 55.280 | 51.510 | 52.700 | 37.067 | 8,888,000 |
| 2024-03-13 | 51.240 | 52.200 | 50.800 | 51.400 | 36.153 | 5,577,481 |
| 2024-03-12 | 52.900 | 52.990 | 50.600 | 51.230 | 36.034 | 8,046,418 |
| 2024-03-11 | 53.430 | 57.000 | 52.810 | 53.950 | 37.947 | 8,812,440 |
| 2024-03-08 | 54.280 | 55.170 | 52.250 | 54.130 | 38.073 | 9,193,192 |
| 2024-03-07 | 50.440 | 59.990 | 49.520 | 55.000 | 38.685 | 14,609,282 |
| 2024-03-06 | 49.000 | 51.880 | 48.510 | 50.400 | 35.450 | 7,887,601 |
| 2024-03-05 | 48.030 | 52.150 | 47.560 | 49.620 | 34.901 | 9,550,125 |
| 2024-03-04 | 46.540 | 48.630 | 44.800 | 48.630 | 34.205 | 7,201,798 |
| 2024-03-01 | 46.480 | 47.500 | 45.800 | 46.540 | 32.735 | 5,840,297 |
| 2024-02-29 | 42.950 | 47.240 | 42.950 | 46.990 | 33.051 | 6,697,017 |
| 2024-02-28 | 47.240 | 52.200 | 44.950 | 45.080 | 31.708 | 10,760,166 |
| 2024-02-27 | 45.260 | 47.450 | 44.870 | 47.440 | 33.368 | 7,027,210 |
| 2024-02-26 | 46.000 | 47.200 | 45.000 | 46.000 | 32.355 | 6,700,097 |
| 2024-02-23 | 45.300 | 46.300 | 44.660 | 45.740 | 32.172 | 6,269,258 |
| 2024-02-22 | 43.900 | 46.450 | 43.330 | 45.460 | 31.975 | 6,616,908 |
| 2024-02-21 | 45.010 | 48.450 | 44.200 | 44.650 | 31.405 | 9,117,367 |
| 2024-02-20 | 42.640 | 46.570 | 42.500 | 46.250 | 32.531 | 9,582,531 |
| 2024-02-19 | 40.140 | 45.900 | 40.100 | 43.910 | 30.885 | 9,231,646 |
| 2024-02-08 | 44.000 | 45.560 | 40.150 | 43.030 | 30.266 | 10,507,600 |
| 2024-02-07 | 35.000 | 42.240 | 34.360 | 42.240 | 29.710 | 7,802,001 |
| 2024-02-06 | 30.670 | 35.900 | 30.360 | 35.200 | 24.759 | 6,510,365 |
| 2024-02-05 | 40.500 | 40.750 | 33.250 | 33.250 | 23.387 | 7,696,264 |
| 2024-02-02 | 45.200 | 46.440 | 38.950 | 41.560 | 29.232 | 8,816,217 |
| 2024-02-01 | 48.610 | 48.640 | 45.050 | 45.200 | 31.792 | 9,037,023 |
| 2024-01-31 | 43.600 | 52.390 | 43.600 | 49.180 | 34.592 | 12,287,910 |
| 2024-01-30 | 46.310 | 51.190 | 45.250 | 47.990 | 33.755 | 12,928,071 |
| 2024-01-29 | 39.880 | 47.830 | 39.520 | 47.830 | 33.642 | 11,374,729 |
| 2024-01-26 | 40.670 | 41.450 | 39.680 | 39.860 | 28.036 | 1,842,194 |
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.