ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.500	52.900	52.000	52.460	52.261	2,134,680
2026-04-23	55.000	55.100	52.100	52.500	52.301	4,045,984
2026-04-22	55.510	55.790	54.700	55.000	54.791	5,386,782
2026-04-21	54.970	58.430	54.000	56.890	56.674	8,008,399
2026-04-20	53.380	55.080	53.110	54.590	54.383	3,930,798
2026-04-17	52.190	53.970	52.160	53.530	53.327	3,569,404
2026-04-16	52.100	53.130	52.020	52.590	52.390	2,419,166
2026-04-15	52.620	53.190	52.100	52.300	52.101	2,578,417
2026-04-14	52.560	52.810	51.840	52.230	52.032	3,325,626
2026-04-13	53.770	54.250	52.650	52.890	52.689	3,783,799
2026-04-10	53.210	53.660	52.500	52.820	52.619	5,155,467
2026-04-09	51.010	55.070	51.000	53.930	53.725	7,084,557
2026-04-08	53.000	53.100	51.100	52.250	52.052	4,949,160
2026-04-07	47.720	53.200	47.720	51.400	51.205	4,858,012
2026-04-03	48.700	49.040	47.530	47.700	47.519	1,000,500
2026-04-02	49.460	49.690	48.020	48.350	48.166	1,497,225
2026-04-01	49.880	50.230	49.300	49.770	49.581	1,906,672
2026-03-31	49.500	49.900	48.800	48.820	48.635	1,537,766
2026-03-30	49.000	49.400	48.600	49.350	49.163	1,276,904
2026-03-27	47.570	49.610	47.440	49.250	49.063	1,688,999
2026-03-26	49.250	49.440	48.000	48.340	48.156	1,695,859
2026-03-25	48.500	49.450	48.500	49.260	49.073	2,246,138
2026-03-24	47.000	48.190	46.430	48.120	47.937	2,845,630
2026-03-23	48.210	48.680	45.570	45.830	45.656	2,731,400
2026-03-20	51.100	51.380	48.800	48.800	48.615	2,203,830
2026-03-19	52.560	52.560	50.370	50.700	50.507	2,395,375
2026-03-18	52.700	53.150	52.030	53.070	52.868	1,450,632
2026-03-17	54.730	54.800	52.420	52.450	52.251	2,165,384
2026-03-16	54.000	54.660	52.880	54.260	54.054	2,259,562
2026-03-13	55.700	55.970	54.000	54.260	54.054	2,832,813
2026-03-12	57.090	57.380	55.170	55.760	55.548	3,105,585
2026-03-11	59.250	59.950	56.750	56.950	56.734	3,955,918
2026-03-10	57.800	59.280	57.260	59.240	59.015	2,965,086
2026-03-09	58.000	58.000	55.080	57.270	57.052	4,004,024
2026-03-06	58.550	59.820	57.940	58.890	58.666	2,621,963
2026-03-05	60.560	61.180	58.100	58.780	58.557	3,937,178
2026-03-04	58.360	61.460	58.000	59.730	59.503	4,328,107
2026-03-03	63.560	63.850	59.250	59.420	59.194	7,495,384
2026-03-02	65.060	65.490	62.060	64.200	63.956	7,306,145
2026-02-27	62.500	65.680	62.000	65.210	64.962	7,801,962
2026-02-26	64.350	64.480	62.610	62.680	62.442	5,576,005
2026-02-25	61.990	65.380	61.210	64.350	64.106	8,702,687
2026-02-24	61.790	62.760	60.750	61.490	61.256	4,066,895
2026-02-13	61.730	62.600	60.500	60.600	60.370	4,318,357
2026-02-12	62.080	63.880	61.550	63.000	62.761	6,128,291
2026-02-11	60.520	64.570	60.510	62.250	62.014	6,506,280
2026-02-10	61.470	62.080	60.270	61.150	60.918	4,425,715
2026-02-09	59.130	62.280	59.090	61.330	61.097	6,441,623
2026-02-06	57.570	59.860	56.780	58.540	58.318	3,747,974
2026-02-05	59.310	59.960	57.840	58.190	57.969	3,933,378
2026-02-04	62.080	62.150	59.510	60.300	60.071	4,802,545
2026-02-03	56.980	61.680	56.000	61.590	61.356	8,592,286
2026-02-02	57.000	58.200	55.930	55.930	55.718	4,895,141
2026-01-30	63.000	63.900	58.250	59.930	59.702	9,259,509
2026-01-29	64.650	71.490	62.380	66.800	66.546	15,961,287
2026-01-28	60.450	65.660	58.750	64.620	64.375	11,735,042
2026-01-27	61.000	62.400	59.000	60.460	60.230	4,539,889
2026-01-26	60.810	62.590	60.220	61.470	61.237	6,286,460
2026-01-23	60.010	60.800	59.330	60.800	60.569	4,610,077
2026-01-22	60.000	60.580	59.280	59.610	59.384	3,174,450

← NewerPage 3 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.