ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.660	37.130	35.990	36.070	35.868	1,968,560
2025-04-25	36.860	37.180	36.200	36.660	36.455	1,638,663
2025-04-24	37.610	38.240	36.600	36.780	36.575	2,704,451
2025-04-23	36.530	38.180	36.530	37.310	37.102	2,824,900
2025-04-22	36.980	37.330	36.500	36.510	36.306	1,519,920
2025-04-21	36.600	37.400	36.580	37.110	36.903	1,606,240
2025-04-18	36.310	38.000	35.200	36.960	36.754	3,606,500
2025-04-17	37.200	37.530	36.500	36.530	36.326	2,787,680
2025-04-16	37.370	37.880	36.900	37.660	37.450	2,581,800
2025-04-15	39.000	39.450	37.180	37.550	37.340	3,856,860
2025-04-14	38.790	40.120	38.790	39.210	38.991	3,956,940
2025-04-11	39.610	40.550	38.550	38.850	38.633	5,534,620
2025-04-10	39.190	41.500	39.010	40.030	39.806	7,900,585
2025-04-09	38.800	40.630	37.880	40.120	39.896	8,627,519
2025-04-08	35.090	40.710	33.010	39.640	39.419	8,699,200
2025-04-07	37.400	40.990	36.050	37.080	36.873	7,671,906
2025-04-03	37.890	39.570	37.010	38.320	38.106	4,763,280
2025-04-02	36.550	37.480	36.550	36.750	36.545	1,349,520
2025-04-01	36.330	37.390	36.330	36.910	36.704	1,749,527
2025-03-31	37.500	37.980	36.410	36.610	36.405	2,699,180
2025-03-28	37.060	38.900	35.710	38.880	38.663	4,167,446
2025-03-27	37.900	38.070	37.170	37.280	37.072	1,890,380
2025-03-26	37.120	38.700	37.120	38.330	38.116	2,876,040
2025-03-25	36.930	37.900	36.900	37.120	36.913	1,417,260
2025-03-24	37.080	37.700	36.200	37.100	36.893	1,637,235
2025-03-21	38.400	38.470	37.170	37.200	36.992	2,053,260
2025-03-20	39.090	39.450	38.710	38.750	38.534	1,492,720
2025-03-19	39.300	39.590	38.630	39.320	39.100	2,163,390
2025-03-18	39.100	39.750	39.100	39.180	38.961	1,787,360
2025-03-17	39.000	39.380	38.830	39.190	38.971	1,460,861
2025-03-14	39.150	39.220	38.400	39.020	38.802	2,046,740
2025-03-13	39.700	39.920	38.120	38.570	38.355	2,909,898
2025-03-12	40.220	40.880	39.810	39.980	39.757	2,973,780
2025-03-11	39.510	40.930	39.110	40.630	40.403	3,665,960
2025-03-10	40.490	40.800	39.630	40.100	39.876	3,157,840
2025-03-07	40.010	41.880	39.990	40.730	40.502	4,830,664
2025-03-06	39.690	40.750	39.500	40.500	40.274	4,166,004
2025-03-05	40.520	40.790	38.910	39.810	39.588	4,821,284
2025-03-04	42.800	42.800	40.600	41.150	40.920	6,043,500
2025-03-03	40.020	42.120	40.000	42.110	41.875	8,693,720
2025-02-28	39.890	40.990	39.070	40.020	39.796	5,977,160
2025-02-27	40.200	41.080	39.030	39.920	39.697	4,531,761
2025-02-26	39.640	40.310	39.450	39.910	39.687	3,290,861
2025-02-25	38.870	40.120	38.800	39.650	39.428	2,987,840
2025-02-24	39.290	40.370	38.830	39.620	39.399	3,668,580
2025-02-21	38.850	39.350	38.420	39.260	39.041	2,699,360
2025-02-20	39.600	40.030	38.880	39.300	39.080	3,956,969
2025-02-19	37.400	39.320	37.300	39.260	39.041	4,572,049
2025-02-18	38.350	38.720	37.200	37.250	37.042	2,512,220
2025-02-17	38.010	38.440	37.750	38.340	38.126	1,648,860
2025-02-14	38.740	38.940	37.870	38.010	37.798	1,943,580
2025-02-13	39.280	39.700	38.420	38.490	38.275	2,400,983
2025-02-12	39.410	39.800	39.030	39.360	39.140	2,531,900
2025-02-11	39.720	40.600	39.290	39.630	39.409	2,741,800
2025-02-10	39.310	39.980	39.120	39.870	39.647	3,217,060
2025-02-07	39.340	39.820	38.640	39.390	39.170	4,181,000
2025-02-06	37.850	39.880	37.850	39.730	39.508	4,571,660
2025-02-05	37.150	38.450	37.110	38.130	37.917	3,140,926
2025-01-27	38.480	38.880	36.610	36.610	36.405	2,809,027
2025-01-24	37.690	38.790	36.870	38.560	38.345	4,319,462

← NewerPage 7 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.