ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	58.640	60.400	58.600	60.080	59.852	3,428,612
2025-10-24	57.880	59.060	57.340	58.630	58.407	3,279,271
2025-10-23	57.800	58.480	56.570	57.680	57.461	2,970,634
2025-10-22	59.490	59.490	57.920	58.080	57.859	3,516,935
2025-10-21	60.780	61.000	59.500	60.150	59.922	3,221,454
2025-10-20	59.920	61.450	58.860	60.550	60.320	3,797,274
2025-10-17	63.780	64.990	60.880	61.130	60.898	4,815,197
2025-10-16	65.120	65.650	63.510	63.720	63.478	4,762,440
2025-10-15	67.380	69.190	65.000	66.150	65.899	6,834,799
2025-10-14	69.460	70.280	67.000	67.300	67.044	9,819,455
2025-10-13	64.890	72.000	64.890	71.110	70.840	15,271,297
2025-10-10	65.790	65.990	63.000	63.460	63.219	5,974,469
2025-10-09	62.600	66.380	61.350	66.060	65.809	9,186,294
2025-09-30	59.730	61.730	59.730	60.600	60.370	3,204,374
2025-09-29	59.190	60.370	59.050	59.710	59.483	2,634,156
2025-09-26	61.690	62.640	59.800	59.900	59.672	3,598,769
2025-09-25	60.160	61.460	60.160	60.390	60.161	2,745,590
2025-09-24	58.960	60.340	58.950	60.140	59.912	2,401,705
2025-09-23	61.000	61.590	58.160	59.660	59.433	3,526,760
2025-09-22	60.310	61.600	60.080	61.600	61.366	2,669,203
2025-09-19	61.880	62.430	60.200	60.300	60.071	3,275,387
2025-09-18	63.600	64.250	61.710	61.880	61.645	5,091,661
2025-09-17	62.840	64.350	62.720	64.220	63.976	3,459,940
2025-09-16	64.300	64.550	62.300	63.450	63.209	4,674,876
2025-09-15	66.210	66.230	64.600	64.900	64.653	3,811,609
2025-09-12	64.530	66.800	64.040	66.260	66.008	6,185,714
2025-09-11	63.060	65.270	62.380	64.960	64.713	4,859,683
2025-09-10	63.700	63.980	62.580	62.950	62.711	2,768,640
2025-09-09	64.180	64.650	62.620	62.870	62.631	3,502,839
2025-09-08	63.130	65.210	62.810	64.720	64.474	4,327,118
2025-09-05	61.800	63.850	61.490	63.510	63.269	4,026,012
2025-09-04	64.600	65.910	60.400	62.000	61.764	5,018,907
2025-09-03	67.550	68.000	64.580	65.030	64.783	4,540,822
2025-09-02	71.420	71.440	66.660	67.540	67.283	6,630,773
2025-09-01	69.800	71.390	68.150	71.380	71.109	5,943,506
2025-08-29	73.000	73.900	70.230	70.260	69.993	8,553,079
2025-08-28	72.380	75.500	71.400	72.570	72.294	9,939,903
2025-08-27	73.800	77.900	72.500	73.310	73.032	14,088,754
2025-08-26	76.200	76.250	73.600	73.860	73.579	12,725,048
2025-08-25	73.620	81.900	73.620	78.160	77.863	19,693,732
2025-08-22	70.170	77.100	70.170	73.400	73.121	15,725,389
2025-08-21	72.140	75.560	70.660	70.820	70.551	11,523,421
2025-08-20	71.230	75.190	70.030	73.080	72.802	13,925,992
2025-08-19	72.020	75.850	71.020	72.130	71.856	15,598,228
2025-08-18	68.810	75.600	67.810	72.680	72.404	15,197,331
2025-08-15	66.810	69.500	66.680	68.760	68.499	9,533,974
2025-08-14	67.120	69.800	66.650	67.700	67.443	9,764,264
2025-08-13	65.930	69.480	65.930	68.260	68.001	9,997,088
2025-08-12	67.120	67.800	65.660	66.270	66.018	8,215,741
2025-08-11	67.250	69.750	66.840	68.760	68.499	8,165,341
2025-08-08	70.360	71.410	68.510	68.820	68.559	12,898,045
2025-08-07	65.080	75.690	63.600	72.780	72.504	19,810,938
2025-08-06	63.480	64.550	62.840	64.400	64.155	6,312,952
2025-08-05	63.860	64.860	62.830	64.050	63.807	7,946,295
2025-08-04	60.460	62.350	60.450	62.280	62.043	4,118,308
2025-08-01	62.900	62.960	60.910	61.360	61.127	4,600,031
2025-07-31	62.500	63.490	62.010	62.460	62.223	5,218,563
2025-07-30	65.900	66.380	62.510	63.050	62.810	8,465,085
2025-07-29	66.200	67.120	65.010	65.850	65.600	9,015,556
2025-07-28	67.130	68.950	67.110	67.890	67.632	7,629,258

← NewerPage 5 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.