ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	69.790	69.970	67.320	67.970	67.712	10,854,281
2025-07-24	66.500	73.200	66.500	70.550	70.282	15,402,415
2025-07-23	66.490	69.560	65.660	67.850	67.592	9,486,236
2025-07-22	68.500	69.490	66.830	67.300	67.044	12,002,926
2025-07-21	69.520	73.400	69.000	70.110	69.844	13,413,702
2025-07-18	70.110	77.700	69.500	72.380	72.105	18,548,724
2025-07-17	68.500	72.970	67.500	71.010	70.740	11,976,918
2025-07-16	70.510	71.980	68.000	70.550	70.282	12,865,479
2025-07-15	72.000	75.750	69.400	71.990	71.717	18,897,780
2025-07-14	73.180	77.270	70.000	70.850	70.581	20,373,979
2025-07-11	66.780	77.800	66.780	74.660	74.376	26,054,245
2025-07-10	63.800	68.750	61.360	65.050	64.803	19,725,621
2025-07-09	63.880	65.500	62.100	62.510	62.273	13,900,547
2025-07-08	64.780	67.890	63.600	65.630	65.381	19,549,064
2025-07-07	58.590	65.390	58.110	64.730	64.484	17,670,204
2025-07-04	61.950	62.000	57.030	58.600	58.377	12,261,923
2025-07-03	60.500	63.900	59.390	62.000	61.764	12,441,973
2025-07-02	61.010	67.000	61.010	61.700	61.466	16,644,412
2025-07-01	61.500	63.420	60.290	62.580	62.342	15,478,997
2025-06-30	59.500	68.660	56.510	63.800	63.558	23,053,191
2025-06-27	56.500	59.290	55.690	58.850	58.626	19,487,871
2025-06-26	56.530	56.800	54.550	55.690	55.379	12,332,415
2025-06-25	56.350	59.380	56.330	57.840	57.517	13,878,022
2025-06-24	56.980	58.880	56.000	57.600	57.278	12,962,744
2025-06-23	55.020	58.100	54.880	57.880	57.557	13,602,155
2025-06-20	55.890	57.070	54.280	56.500	56.184	14,014,016
2025-06-19	57.000	57.830	54.960	55.660	55.349	13,642,607
2025-06-18	62.500	62.880	57.280	57.500	57.179	20,225,370
2025-06-17	64.180	67.150	63.200	65.500	65.134	19,338,584
2025-06-16	61.600	66.630	60.900	65.050	64.687	18,303,057
2025-06-13	68.130	70.100	64.000	66.100	65.731	23,445,023
2025-06-12	67.000	70.880	63.030	68.130	67.749	30,249,897
2025-06-11	54.510	66.020	54.500	66.020	65.651	25,921,700
2025-06-10	47.110	55.020	45.080	55.020	54.713	26,281,759
2025-06-09	41.300	48.480	41.120	45.850	45.594	21,023,293
2025-06-06	41.450	41.990	40.300	40.400	40.174	5,809,522
2025-06-05	41.000	42.420	41.000	41.640	41.407	10,659,718
2025-06-04	38.190	42.420	37.800	41.470	41.238	10,626,602
2025-06-03	37.480	38.300	37.170	38.040	37.827	2,427,080
2025-05-30	37.620	37.620	37.050	37.140	36.933	1,180,380
2025-05-29	37.360	37.840	37.090	37.670	37.460	1,506,040
2025-05-28	37.650	37.650	36.890	37.020	36.813	1,079,860
2025-05-27	37.830	37.840	37.180	37.430	37.221	1,202,538
2025-05-26	37.310	38.090	37.310	37.840	37.629	1,087,802
2025-05-23	38.080	38.090	37.330	37.450	37.241	1,678,622
2025-05-22	38.350	38.490	37.400	37.530	37.320	1,931,472
2025-05-21	39.200	39.350	38.240	38.350	38.136	2,710,122
2025-05-20	38.770	39.980	38.510	39.450	39.230	3,259,160
2025-05-19	39.800	40.110	38.510	39.000	38.782	2,874,220
2025-05-16	39.430	40.840	39.280	39.540	39.319	4,743,678
2025-05-15	39.980	41.080	39.590	40.050	39.826	6,274,122
2025-05-14	38.420	40.530	38.420	40.390	40.164	7,731,580
2025-05-13	39.650	39.880	38.360	38.500	38.285	3,302,820
2025-05-12	39.300	40.050	38.500	39.640	39.419	4,734,860
2025-05-09	39.000	40.330	38.560	39.330	39.110	5,864,018
2025-05-08	38.300	38.930	38.080	38.880	38.663	2,608,440
2025-05-07	38.770	39.150	38.010	38.370	38.156	3,762,780
2025-05-06	36.990	38.930	36.990	38.930	38.713	5,440,300
2025-04-30	36.650	36.760	36.290	36.370	36.167	1,260,806
2025-04-29	35.780	36.280	35.570	36.140	35.938	1,093,360

← NewerPage 6 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.