ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	36.400	37.070	36.400	36.910	25.829	2,784,146
2023-05-05	37.460	38.420	36.910	37.300	26.102	3,676,772
2023-05-04	37.110	37.800	36.610	36.890	25.815	2,532,808
2023-04-28	36.360	37.810	36.000	37.550	26.277	3,198,601
2023-04-27	37.190	38.150	37.150	37.220	26.046	3,151,611
2023-04-26	36.720	38.790	36.720	37.700	26.382	4,194,043
2023-04-25	40.600	41.000	36.820	37.060	25.934	6,040,158
2023-04-24	39.980	41.190	39.780	40.940	28.649	3,917,733
2023-04-21	42.820	43.310	40.500	40.570	28.391	6,493,457
2023-04-20	43.800	44.730	42.600	43.050	30.126	6,767,891
2023-04-19	46.100	46.500	44.010	44.450	31.106	9,394,901
2023-04-18	44.650	48.090	44.510	47.130	32.981	11,085,102
2023-04-17	45.160	46.460	44.300	45.000	31.491	9,686,098
2023-04-14	40.910	47.600	40.910	46.000	32.190	13,732,909
2023-04-13	42.250	43.900	41.080	41.290	28.894	9,255,169
2023-04-12	40.320	43.550	40.300	42.890	30.014	10,144,878
2023-04-11	39.910	41.600	39.410	41.070	28.740	8,260,942
2023-04-10	40.490	42.550	39.390	40.550	28.377	9,570,468
2023-04-07	42.580	45.980	41.920	42.130	29.482	11,919,556
2023-04-06	39.970	44.990	39.180	43.460	30.413	12,368,057
2023-04-04	41.160	41.670	39.500	40.800	28.552	12,256,794
2023-04-03	41.200	48.960	40.880	43.600	30.511	17,673,917

← NewerPage 15 of 15 · 862 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.