ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	62.850	74.880	60.000	72.990	51.339	14,873,030
2023-07-31	61.880	64.660	61.880	62.830	44.193	7,232,426
2023-07-28	61.000	64.190	59.030	63.370	44.572	9,139,862
2023-07-27	63.190	64.180	60.000	61.300	43.116	8,658,262
2023-07-26	67.400	69.550	62.620	63.150	44.418	10,042,769
2023-07-25	67.010	70.090	67.000	67.800	47.688	8,402,772
2023-07-24	62.910	69.100	62.910	66.470	46.753	9,011,027
2023-07-21	66.610	71.990	65.060	65.220	45.874	9,882,395
2023-07-20	74.100	78.100	68.000	68.010	47.836	11,840,319
2023-07-19	75.550	84.940	74.550	77.080	54.215	14,411,709
2023-07-18	68.880	83.390	66.670	79.850	56.164	15,652,639
2023-07-17	75.000	75.300	67.000	69.960	49.208	12,681,025
2023-07-14	74.210	78.880	73.260	77.380	54.426	13,540,130
2023-07-13	76.660	79.970	73.510	76.180	53.582	14,417,958
2023-07-12	68.500	85.060	68.500	76.680	53.934	19,571,549
2023-07-11	59.800	71.650	57.230	71.650	50.396	18,284,043
2023-07-10	64.360	67.500	59.690	59.710	41.998	14,795,587
2023-07-07	61.140	69.180	59.240	63.750	44.840	18,270,365
2023-07-06	54.200	63.890	53.280	63.000	44.312	19,975,177
2023-07-05	44.000	53.280	43.850	53.280	37.475	16,033,770
2023-07-04	45.260	46.470	43.470	44.400	31.230	6,672,892
2023-07-03	45.320	46.100	44.400	44.600	31.370	6,988,647
2023-06-30	46.000	46.990	45.310	46.100	32.425	10,698,570
2023-06-29	40.970	48.800	40.970	47.730	33.572	14,037,559
2023-06-28	41.220	42.170	39.740	41.740	29.359	7,307,720
2023-06-27	40.500	44.300	40.100	41.750	29.366	9,568,521
2023-06-26	36.100	43.950	36.100	41.510	29.197	10,979,290
2023-06-21	38.780	39.100	36.700	36.760	25.856	3,298,538
2023-06-20	40.000	40.280	39.120	39.120	27.516	2,333,430
2023-06-19	39.470	40.150	39.390	40.000	28.135	2,383,203
2023-06-16	39.580	39.970	39.370	39.710	27.931	2,373,345
2023-06-15	38.950	40.260	38.610	40.040	28.163	3,327,287
2023-06-14	39.500	39.600	38.330	39.130	27.523	2,849,368
2023-06-13	39.500	41.180	39.500	40.070	28.184	4,063,876
2023-06-12	39.350	39.400	38.620	39.340	27.530	2,259,871
2023-06-09	40.000	40.320	39.200	39.710	27.789	3,488,465
2023-06-08	38.800	40.490	38.800	40.400	28.272	5,147,188
2023-06-07	38.490	39.770	37.760	39.260	27.474	2,796,808
2023-06-06	39.040	39.960	38.700	38.830	27.173	3,432,914
2023-06-05	39.070	39.500	38.750	39.250	27.467	2,442,174
2023-06-02	38.500	39.470	38.400	39.150	27.397	3,079,944
2023-06-01	37.990	38.980	37.990	38.770	27.131	3,300,024
2023-05-31	37.710	38.210	37.500	37.680	26.368	2,009,558
2023-05-30	38.290	38.790	37.400	38.130	26.683	2,376,872
2023-05-29	39.020	39.380	38.060	38.270	26.781	3,048,138
2023-05-26	39.810	40.340	38.780	39.190	27.425	4,892,008
2023-05-25	38.500	41.650	38.280	40.510	28.349	6,770,720
2023-05-24	38.810	39.880	38.670	38.690	27.075	4,307,671
2023-05-23	38.870	39.160	38.020	38.460	26.914	3,212,066
2023-05-22	39.200	39.200	38.400	38.800	27.152	3,249,327
2023-05-19	37.660	39.250	37.420	39.250	27.467	4,522,225
2023-05-18	37.710	38.430	37.600	38.000	26.592	2,801,034
2023-05-17	38.000	38.480	36.960	38.260	26.774	3,567,991
2023-05-16	37.180	38.800	37.160	37.630	26.333	4,081,758
2023-05-15	36.500	36.950	36.060	36.870	25.801	2,163,641
2023-05-12	36.320	36.880	35.480	36.460	25.514	2,837,269
2023-05-11	37.840	38.160	36.370	36.380	25.458	3,217,733
2023-05-10	37.510	38.150	37.510	37.820	26.466	3,908,468
2023-05-09	36.760	38.910	34.420	38.450	26.907	7,495,460
2023-05-08	36.400	37.070	36.400	36.910	25.829	2,784,146

← NewerPage 14 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.