ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.640	35.040	33.640	35.000	35.000	1,452,720
2026-07-22	33.900	34.420	33.450	33.900	33.900	1,492,985
2026-07-21	33.060	34.090	31.220	34.010	34.010	2,567,192
2026-07-20	34.380	34.960	32.280	32.810	32.810	2,000,286
2026-07-17	36.400	36.400	34.000	34.370	34.370	1,924,927
2026-07-16	36.800	36.940	35.960	36.200	36.200	1,203,058
2026-07-15	37.110	37.460	36.220	36.680	36.680	1,363,707
2026-07-14	35.440	37.120	35.010	37.110	37.110	1,959,569
2026-07-13	37.570	37.910	35.790	35.860	35.860	1,709,890
2026-07-10	37.850	38.970	37.260	37.910	37.910	2,118,113
2026-07-09	38.060	38.800	35.770	37.390	37.390	2,601,789
2026-07-08	39.620	40.000	38.060	38.150	38.150	2,030,951
2026-07-07	40.000	41.600	39.610	40.000	40.000	1,927,765
2026-07-06	44.250	44.280	40.390	40.400	40.400	3,128,935
2026-07-03	43.850	44.940	42.840	43.880	43.880	2,817,968
2026-07-02	41.990	46.580	41.420	43.460	43.460	4,160,959
2026-07-01	41.870	42.650	41.330	42.310	42.310	2,268,032
2026-06-30	41.440	42.410	40.210	41.860	41.860	2,158,933
2026-06-29	42.520	43.110	40.410	40.990	40.990	2,276,899
2026-06-26	44.890	44.890	42.500	42.510	42.510	3,010,570
2026-06-25	46.130	46.760	44.290	45.500	45.500	3,186,266
2026-06-24	47.020	48.190	45.350	46.300	46.300	2,731,316
2026-06-23	49.940	50.000	47.400	47.750	47.750	3,666,243
2026-06-22	49.610	50.570	48.360	50.440	50.440	3,979,084
2026-06-18	48.070	51.470	47.900	50.000	50.000	4,481,591
2026-06-17	50.030	51.000	47.900	48.320	48.320	4,063,095
2026-06-16	49.310	51.920	49.100	51.180	51.180	4,533,365
2026-06-15	48.500	49.820	48.500	49.780	49.780	2,940,969
2026-06-12	48.290	50.280	47.830	48.500	48.500	3,415,720
2026-06-11	47.520	48.690	47.310	47.620	47.620	1,884,360
2026-06-10	48.040	49.300	47.450	48.360	48.360	2,363,845
2026-06-09	46.320	49.000	45.870	48.710	48.710	3,215,040
2026-06-08	47.770	48.850	45.060	45.730	45.730	3,121,826
2026-06-05	47.500	50.640	47.180	49.100	49.100	3,302,484
2026-06-04	47.580	48.470	46.200	48.200	48.200	2,477,026
2026-06-03	47.100	48.600	46.330	48.100	48.100	2,833,039
2026-06-02	47.470	47.880	45.230	47.090	47.090	2,309,748
2026-06-01	48.390	48.760	47.100	47.390	47.390	1,619,620
2026-05-29	52.580	52.580	47.750	47.880	47.880	3,631,020
2026-05-28	50.580	52.970	49.920	52.640	52.440	2,535,975
2026-05-27	53.270	53.630	49.830	50.580	50.388	2,699,949
2026-05-26	54.530	54.990	52.160	53.200	52.998	2,966,640
2026-05-25	54.140	55.900	52.820	55.140	54.931	3,202,251
2026-05-22	52.860	54.390	51.810	53.800	53.596	2,337,307
2026-05-21	54.800	55.300	52.030	52.170	51.972	2,872,364
2026-05-20	53.580	55.430	53.000	54.470	54.263	2,850,273
2026-05-19	55.300	55.850	53.010	53.950	53.745	2,563,280
2026-05-18	55.600	56.360	54.360	55.580	55.369	2,348,378
2026-05-15	55.990	58.200	55.610	56.320	56.106	3,961,236
2026-05-14	57.670	58.580	56.000	56.500	56.285	3,218,323
2026-05-13	56.900	58.590	56.800	57.700	57.481	2,619,600
2026-05-12	59.080	59.400	56.730	57.150	56.933	4,088,508
2026-05-11	58.230	60.420	58.000	59.660	59.433	5,734,874
2026-05-08	57.120	58.880	56.330	58.280	58.059	4,411,649
2026-05-07	56.810	57.710	56.260	57.550	57.331	4,812,803
2026-05-06	52.600	58.200	52.580	56.530	56.315	6,961,590
2026-04-30	52.310	53.600	52.140	52.480	52.281	2,895,700
2026-04-29	49.820	54.220	49.520	52.900	52.699	4,826,376
2026-04-28	51.990	52.270	49.670	49.940	49.750	2,637,840
2026-04-27	52.000	52.290	50.560	51.880	51.683	2,369,367

← NewerPage 2 of 2 · 120 trading days

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.