ZheJiang ZhongKe Magnetic Co. Ltd. A historical data
| 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 |
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.