ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.080	40.490	38.520	40.390	28.409	2,079,922
2024-01-24	38.720	39.300	37.600	39.300	27.642	1,834,701
2024-01-23	37.070	38.680	37.050	38.250	26.904	1,593,494
2024-01-22	39.920	39.990	37.200	37.320	26.250	1,381,457
2024-01-19	40.800	41.190	39.650	39.710	27.931	1,010,314
2024-01-18	40.570	40.800	39.430	40.710	28.634	1,706,121
2024-01-17	42.150	42.150	40.570	40.570	28.536	1,036,025
2024-01-16	42.290	42.450	41.220	41.790	29.394	1,494,446
2024-01-15	42.830	42.830	42.830	42.830	30.125	0
2024-01-12	43.550	44.050	42.750	42.830	30.125	1,225,000
2024-01-11	42.680	43.800	42.380	43.640	30.695	1,729,530
2024-01-10	43.270	43.630	42.380	42.550	29.928	1,291,295
2024-01-09	43.960	44.470	43.320	43.420	30.540	1,253,012
2024-01-08	44.090	44.690	43.620	43.650	30.702	1,333,347
2024-01-05	45.010	45.910	44.050	44.130	31.040	1,699,686
2024-01-04	45.560	45.590	44.860	45.010	31.659	1,067,866
2024-01-03	45.910	46.480	45.150	45.600	32.074	1,581,092
2024-01-02	47.000	47.030	46.150	46.240	32.524	1,391,003
2023-12-29	46.650	47.050	46.350	46.540	32.735	1,977,939
2023-12-28	44.780	46.900	44.390	46.650	32.812	3,334,695
2023-12-27	44.980	45.260	44.610	44.900	31.581	1,296,093
2023-12-26	46.050	46.380	44.950	45.030	31.673	1,958,784
2023-12-25	45.010	47.480	45.000	46.650	32.812	2,846,104
2023-12-22	45.500	46.900	44.800	45.520	32.017	2,530,945
2023-12-21	45.650	46.080	44.280	45.400	31.933	1,966,318
2023-12-20	46.320	46.870	45.700	45.700	32.144	1,234,882
2023-12-19	46.000	46.790	45.570	46.220	32.510	1,228,978
2023-12-18	47.670	47.960	45.890	46.100	32.425	1,956,862
2023-12-15	48.400	48.860	47.740	47.740	33.579	1,705,359
2023-12-14	50.180	50.300	48.170	48.210	33.909	2,516,976
2023-12-13	49.300	50.520	48.930	49.730	34.978	3,051,535
2023-12-12	49.920	50.200	49.100	49.290	34.669	2,037,488
2023-12-11	49.290	50.400	49.180	50.100	35.239	2,451,255
2023-12-08	49.200	50.830	49.200	50.090	35.232	3,665,979
2023-12-07	48.990	53.000	47.600	50.200	35.309	6,086,441
2023-12-06	47.890	50.880	47.660	49.290	34.669	5,211,740
2023-12-05	48.440	49.190	47.720	47.720	33.565	2,198,914
2023-12-04	48.000	49.890	48.000	49.000	34.465	3,102,831
2023-12-01	47.860	48.350	47.290	47.960	33.733	2,418,001
2023-11-30	47.600	49.700	47.050	48.320	33.987	3,399,594
2023-11-29	48.270	48.840	47.790	47.900	33.691	1,436,702
2023-11-28	48.100	48.850	47.660	48.310	33.980	1,693,720
2023-11-27	48.010	48.540	47.380	48.080	33.818	1,775,418
2023-11-24	50.300	50.300	47.910	48.010	33.769	3,194,277
2023-11-23	49.800	50.700	49.310	50.320	35.393	2,094,349
2023-11-22	52.100	52.480	49.900	50.250	35.344	4,359,863
2023-11-21	53.700	54.760	51.720	52.180	36.702	6,069,026
2023-11-20	51.250	53.490	50.410	53.150	37.384	6,016,122
2023-11-17	50.550	51.540	49.740	50.920	35.815	2,825,834
2023-11-16	52.030	52.520	50.820	50.880	35.787	3,818,066
2023-11-15	52.260	53.080	52.030	52.470	36.906	4,451,672
2023-11-14	52.100	52.330	51.450	52.020	36.589	2,954,233
2023-11-13	50.530	52.200	50.530	51.900	36.505	3,515,003
2023-11-10	51.500	52.000	50.460	50.530	35.541	3,193,946
2023-11-09	51.750	52.890	51.540	51.620	36.308	4,197,093
2023-11-08	52.890	52.910	51.510	51.930	36.526	6,131,631
2023-11-07	53.380	54.490	53.010	53.530	37.651	6,944,431
2023-11-06	54.660	55.660	53.180	54.200	38.123	9,988,927
2023-11-03	52.530	54.980	52.530	54.040	38.010	7,823,704
2023-11-02	53.330	55.860	52.000	53.020	37.292	8,140,553

← NewerPage 12 of 15 · 861 trading daysOlder →

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.