ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.990	60.490	57.860	60.250	60.021	4,669,578
2026-01-20	59.200	60.070	58.000	58.350	58.128	3,140,482
2026-01-19	60.670	61.380	59.600	59.620	59.394	4,040,722
2026-01-16	58.860	60.830	58.800	60.000	59.772	4,820,289
2026-01-15	59.000	60.580	58.620	58.740	58.517	3,486,798
2026-01-14	58.940	61.610	57.780	60.090	59.862	7,212,286
2026-01-13	63.200	63.200	59.820	59.890	59.663	6,950,575
2026-01-12	60.610	63.390	58.100	63.340	63.099	11,268,303
2026-01-09	56.950	61.700	56.580	59.830	59.603	10,245,166
2026-01-08	56.540	57.780	56.540	57.080	56.863	6,910,199
2026-01-07	56.600	60.600	55.560	58.470	58.248	12,147,575
2026-01-06	54.150	54.900	53.690	54.580	54.373	2,764,134
2026-01-05	52.900	53.920	52.240	53.920	53.715	2,353,362
2025-12-31	52.700	52.950	52.100	52.220	52.022	1,089,472
2025-12-30	52.500	53.230	52.260	52.460	52.261	1,539,503
2025-12-29	53.920	54.300	53.050	53.160	52.958	1,505,400
2025-12-26	53.980	54.600	53.470	53.570	53.367	2,185,129
2025-12-25	53.320	53.980	52.820	53.780	53.576	1,638,219
2025-12-24	52.750	53.530	52.500	53.340	53.137	1,306,388
2025-12-23	52.900	53.350	52.420	52.740	52.540	1,264,340
2025-12-22	53.020	53.600	52.780	52.930	52.729	1,651,020
2025-12-19	52.000	53.200	51.900	52.990	52.789	1,798,776
2025-12-18	51.940	53.260	51.370	51.870	51.673	1,626,200
2025-12-17	51.840	52.250	50.800	52.070	51.872	1,768,049
2025-12-16	53.120	53.150	51.550	51.840	51.643	1,742,103
2025-12-15	54.020	54.650	53.100	53.130	52.928	1,621,629
2025-12-12	53.600	54.780	53.150	54.410	54.203	2,326,441
2025-12-11	54.760	55.490	53.510	53.570	53.367	2,627,086
2025-12-10	55.000	55.000	53.750	54.770	54.562	1,566,540
2025-12-09	55.000	55.550	54.230	54.700	54.492	2,320,769
2025-12-08	53.790	55.930	53.790	55.590	55.379	3,482,708
2025-12-05	52.780	55.480	52.700	54.280	54.074	3,385,758
2025-12-04	53.450	53.780	52.500	52.780	52.580	1,446,748
2025-12-03	54.570	54.980	53.310	53.370	53.167	2,295,619
2025-12-02	55.000	55.320	53.700	54.550	54.343	1,834,552
2025-12-01	54.420	55.960	54.420	55.460	55.249	2,080,294
2025-11-28	54.000	54.460	53.610	54.420	54.213	1,165,678
2025-11-27	54.130	54.950	54.050	54.270	54.064	1,316,300
2025-11-26	55.520	55.520	54.070	54.130	53.924	1,910,024
2025-11-25	54.250	56.280	53.650	55.550	55.339	3,064,297
2025-11-24	52.510	54.400	52.310	54.120	53.914	2,748,733
2025-11-21	54.390	54.700	52.300	52.430	52.231	3,103,693
2025-11-20	55.970	57.550	55.000	55.070	54.861	3,915,762
2025-11-19	55.690	59.000	55.140	57.030	56.813	5,474,044
2025-11-18	55.630	56.310	55.000	55.400	55.190	1,816,451
2025-11-17	55.530	56.360	55.530	56.280	56.066	1,965,567
2025-11-14	55.000	55.700	54.560	55.090	54.881	1,748,653
2025-11-13	54.530	55.980	54.360	55.470	55.259	2,172,058
2025-11-12	56.100	56.790	54.180	54.500	54.293	2,479,788
2025-11-11	56.970	57.660	56.080	56.370	56.156	2,007,478
2025-11-10	57.230	57.980	56.750	56.870	56.654	1,897,688
2025-11-07	57.300	58.140	56.610	57.350	57.132	2,415,006
2025-11-06	57.880	57.980	57.120	57.440	57.222	2,293,212
2025-11-05	57.010	57.900	56.610	57.780	57.561	2,014,485
2025-11-04	58.330	58.760	57.300	57.750	57.531	2,497,631
2025-11-03	58.960	59.000	56.940	58.140	57.919	4,616,582
2025-10-31	61.010	61.990	59.710	60.020	59.792	6,832,900
2025-10-30	60.930	68.910	60.700	63.640	63.398	12,041,564
2025-10-29	59.480	60.340	58.840	60.200	59.971	3,152,766
2025-10-28	60.000	60.000	58.620	59.440	59.214	2,826,273

← NewerPage 4 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.