ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	52.070	54.610	51.870	54.060	38.024	9,170,803
2023-10-31	51.200	53.680	50.180	52.720	37.081	9,165,087
2023-10-30	48.700	51.600	48.520	50.880	35.787	6,031,281
2023-10-27	50.080	51.200	48.710	48.900	34.395	5,439,621
2023-10-26	49.350	51.680	48.710	50.900	35.801	6,072,931
2023-10-25	50.110	50.990	49.230	50.300	35.379	6,420,437
2023-10-24	47.490	55.090	46.990	51.330	36.104	7,364,354
2023-10-23	48.620	48.890	46.700	46.990	33.051	3,184,480
2023-10-20	48.180	50.640	48.180	48.950	34.430	3,352,581
2023-10-19	48.290	52.890	47.610	49.380	34.732	5,339,822
2023-10-18	49.070	49.330	47.790	48.150	33.867	1,547,264
2023-10-17	49.810	50.200	48.590	49.050	34.500	1,975,085
2023-10-16	51.300	51.470	49.590	49.960	35.140	2,297,435
2023-10-13	51.280	52.180	50.800	50.950	35.837	2,670,563
2023-10-12	51.470	52.630	50.750	51.680	36.350	3,675,210
2023-10-11	50.460	52.070	50.060	51.430	36.174	3,423,376
2023-10-10	51.000	51.420	50.020	50.560	35.562	3,064,803
2023-10-09	50.000	51.460	48.880	50.870	35.780	3,879,894
2023-09-28	50.290	51.500	50.180	50.290	35.372	2,685,489
2023-09-27	51.210	52.290	50.250	50.250	35.344	3,106,880
2023-09-26	51.990	52.090	50.800	51.240	36.041	2,710,681
2023-09-25	53.210	53.800	51.860	51.910	36.512	2,902,915
2023-09-22	51.860	53.180	51.440	52.900	37.208	2,865,240
2023-09-21	52.800	52.810	51.390	51.650	36.329	2,317,712
2023-09-20	53.440	53.940	52.110	52.110	36.652	3,390,958
2023-09-19	57.500	57.790	53.400	53.410	37.567	6,754,190
2023-09-18	57.400	60.570	57.020	58.200	40.936	7,595,994
2023-09-15	54.800	59.980	54.800	58.000	40.795	8,454,908
2023-09-14	55.250	57.800	55.010	55.770	39.227	4,752,316
2023-09-13	55.390	56.300	54.600	55.530	39.058	3,101,201
2023-09-12	56.740	56.980	55.580	55.720	39.192	3,543,577
2023-09-11	57.760	58.200	55.500	56.350	39.635	5,090,873
2023-09-08	57.500	59.580	56.600	58.500	41.147	6,789,189
2023-09-07	57.710	60.110	55.500	58.100	40.866	8,028,858
2023-09-06	57.500	57.930	55.880	57.170	40.211	4,411,764
2023-09-05	60.130	60.250	57.310	57.660	40.556	7,833,929
2023-09-04	56.910	63.350	56.400	60.370	42.462	10,930,707
2023-09-01	57.710	59.670	56.310	57.810	40.662	6,103,293
2023-08-31	58.000	58.950	56.730	57.140	40.190	4,521,134
2023-08-30	56.400	58.800	55.690	57.540	40.472	6,990,431
2023-08-29	51.600	58.500	51.200	56.680	39.867	8,268,906
2023-08-28	56.480	56.500	50.850	51.080	35.928	4,759,140
2023-08-25	54.120	54.660	51.830	52.300	36.786	5,077,181
2023-08-24	59.810	60.700	54.750	55.000	38.685	7,965,147
2023-08-23	63.000	63.380	60.410	60.720	42.708	5,910,198
2023-08-22	69.310	69.900	62.110	63.400	44.593	9,644,999
2023-08-21	68.120	71.730	68.120	68.740	48.349	6,763,066
2023-08-18	67.600	73.650	67.600	70.280	49.433	10,556,876
2023-08-17	67.180	69.690	66.000	68.600	48.251	7,264,542
2023-08-16	69.000	72.000	66.700	67.220	47.280	8,911,841
2023-08-15	73.020	77.560	70.160	70.980	49.925	8,982,724
2023-08-14	69.500	73.680	69.500	73.030	51.367	6,405,996
2023-08-11	75.180	77.360	72.220	72.280	50.839	8,264,495
2023-08-10	74.200	78.930	73.430	74.960	52.724	9,146,242
2023-08-09	77.000	82.400	75.000	77.300	54.370	12,275,235
2023-08-08	80.100	83.940	76.500	76.900	54.089	14,077,442
2023-08-07	65.990	81.000	64.880	81.000	56.973	16,823,044
2023-08-04	68.990	69.580	64.750	67.500	47.477	12,689,810
2023-08-03	69.330	72.950	67.840	70.820	49.812	11,526,699
2023-08-02	71.010	79.800	70.700	71.010	49.946	15,725,634

← NewerPage 13 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.