ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	37.130	41.570	37.130	38.120	37.907	5,802,120
2025-01-22	36.360	37.370	36.290	36.590	36.386	1,843,000
2025-01-21	37.620	37.790	36.220	36.660	36.455	2,552,880
2025-01-20	38.100	38.340	37.230	37.590	37.380	3,031,890
2025-01-17	38.370	39.600	37.800	38.490	38.275	3,296,481
2025-01-16	39.730	39.960	38.660	38.900	38.683	3,923,597
2025-01-15	38.710	40.150	38.110	39.770	39.548	5,682,194
2025-01-14	37.470	39.610	36.870	39.150	38.931	5,333,186
2025-01-13	36.670	37.920	36.420	37.700	37.489	4,376,597
2025-01-10	36.500	37.950	36.020	36.910	36.704	4,906,600
2025-01-09	35.810	37.350	35.810	36.820	36.614	3,500,180
2025-01-08	36.200	36.580	34.740	35.940	35.739	2,358,320
2025-01-07	35.800	36.920	35.300	36.750	36.545	2,671,600
2025-01-06	34.650	36.660	34.200	35.680	35.481	2,892,832
2025-01-03	36.090	37.980	35.000	35.110	34.914	3,622,500
2025-01-02	36.300	37.400	35.440	35.870	35.670	2,163,460
2024-12-31	38.140	38.280	36.270	36.300	36.097	1,632,259
2024-12-30	38.080	38.470	37.180	38.000	37.788	1,206,166
2024-12-27	38.410	38.990	38.120	38.240	38.026	1,678,780
2024-12-26	37.770	38.990	37.690	38.410	38.195	1,558,280
2024-12-25	38.740	38.890	37.370	37.580	37.370	1,552,300
2024-12-24	38.860	39.160	38.200	38.880	38.663	1,317,580
2024-12-23	40.340	41.150	38.660	38.800	38.583	2,119,480
2024-12-20	39.700	40.920	39.690	40.480	40.254	1,829,869
2024-12-19	39.000	39.760	38.650	39.570	39.349	1,238,220
2024-12-18	39.380	39.760	38.530	39.420	39.200	1,604,905
2024-12-17	40.160	41.190	39.310	39.380	39.160	2,257,096
2024-12-16	41.200	41.580	39.800	40.000	39.777	2,612,124
2024-12-13	41.470	42.190	41.030	41.500	41.268	2,820,472
2024-12-12	41.660	42.000	41.100	41.800	41.566	1,983,052
2024-12-11	42.000	42.260	41.500	41.800	41.566	2,358,960
2024-12-10	42.480	43.300	41.900	41.930	41.696	3,299,330
2024-12-09	41.580	42.140	41.210	41.570	41.338	2,044,794
2024-12-06	43.000	43.040	41.560	42.000	41.765	3,424,560
2024-12-05	43.100	43.500	42.500	42.870	42.630	4,991,752
2024-12-04	43.800	45.000	42.330	44.070	43.824	7,487,100
2024-12-03	42.470	44.880	42.140	42.710	42.471	6,209,020
2024-12-02	41.060	43.040	40.930	42.670	42.432	4,446,240
2024-11-29	40.690	41.490	39.900	41.280	41.049	3,852,700
2024-11-28	40.930	41.590	40.350	40.510	40.284	3,243,482
2024-11-27	39.960	41.600	38.880	41.320	41.089	4,245,380
2024-11-26	43.110	44.480	40.250	40.920	40.691	4,775,198
2024-11-25	42.050	45.000	41.140	42.970	42.730	6,484,651
2024-11-22	42.010	46.330	41.030	43.800	43.555	9,195,544
2024-11-21	42.070	43.080	41.550	42.300	42.064	3,538,581
2024-11-20	41.120	42.850	40.980	42.490	42.253	4,622,309
2024-11-19	40.000	41.250	39.600	41.120	40.890	3,231,599
2024-11-18	42.180	42.250	39.300	39.800	39.578	3,676,999
2024-11-15	43.110	43.590	41.580	41.590	41.358	4,392,140
2024-11-14	45.900	45.980	43.060	43.110	42.869	6,170,842
2024-11-13	45.680	48.590	45.680	46.480	46.220	4,797,100
2024-11-12	47.070	48.600	45.540	46.440	46.181	6,917,290
2024-11-11	45.680	48.000	45.510	47.520	47.254	6,633,971
2024-11-08	48.560	50.250	46.750	46.910	46.648	9,852,071
2024-11-07	49.170	51.740	47.650	48.500	48.229	12,679,114
2024-11-06	48.200	54.800	48.040	51.750	51.461	18,215,513
2024-11-05	45.000	54.680	44.500	50.090	49.810	19,141,012
2024-11-04	52.000	52.000	44.020	46.870	46.608	19,885,789
2024-11-01	43.000	52.260	43.000	52.260	51.968	20,194,938
2024-10-31	42.870	46.380	41.800	43.550	43.307	12,987,582

← NewerPage 8 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.