ZheJiang ZhongKe Magnetic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.860 | 48.600 | 41.980 | 44.730 | 44.480 | 14,929,428 |
| 2024-10-29 | 41.900 | 46.550 | 40.650 | 44.520 | 44.271 | 15,612,311 |
| 2024-10-28 | 40.600 | 43.800 | 40.600 | 42.360 | 42.123 | 13,376,820 |
| 2024-10-25 | 38.880 | 43.980 | 38.050 | 41.190 | 40.960 | 14,249,547 |
| 2024-10-24 | 40.290 | 41.680 | 39.200 | 39.400 | 39.180 | 9,543,009 |
| 2024-10-23 | 39.280 | 42.780 | 38.080 | 41.510 | 41.278 | 17,354,102 |
| 2024-10-22 | 35.810 | 43.560 | 35.800 | 40.020 | 39.796 | 20,308,338 |
| 2024-10-21 | 33.900 | 37.660 | 33.700 | 36.300 | 36.097 | 9,036,559 |
| 2024-10-18 | 32.940 | 34.890 | 32.640 | 34.080 | 33.890 | 5,936,180 |
| 2024-10-17 | 32.950 | 33.470 | 32.710 | 32.850 | 32.666 | 3,856,340 |
| 2024-10-16 | 32.230 | 34.250 | 32.040 | 33.150 | 32.965 | 5,376,159 |
| 2024-10-15 | 32.760 | 33.300 | 32.000 | 32.480 | 32.299 | 4,082,395 |
| 2024-10-14 | 31.230 | 33.220 | 31.200 | 32.880 | 32.696 | 5,099,177 |
| 2024-10-11 | 33.550 | 33.550 | 30.450 | 30.870 | 30.698 | 4,880,753 |
| 2024-10-10 | 32.310 | 35.510 | 32.060 | 33.700 | 33.512 | 7,325,609 |
| 2024-10-09 | 35.400 | 35.990 | 31.680 | 31.800 | 31.622 | 6,871,108 |
| 2024-10-08 | 40.000 | 40.200 | 34.880 | 37.890 | 37.678 | 10,341,706 |
| 2024-09-30 | 30.870 | 34.770 | 30.490 | 34.020 | 33.830 | 9,069,609 |
| 2024-09-27 | 28.130 | 30.470 | 28.130 | 29.840 | 29.673 | 6,641,457 |
| 2024-09-26 | 27.650 | 28.200 | 27.240 | 28.080 | 27.923 | 3,391,810 |
| 2024-09-25 | 27.570 | 28.750 | 27.400 | 27.540 | 27.386 | 4,036,139 |
| 2024-09-24 | 26.520 | 27.220 | 26.120 | 27.220 | 27.068 | 3,494,555 |
| 2024-09-23 | 26.210 | 27.200 | 26.100 | 26.400 | 26.253 | 2,196,340 |
| 2024-09-20 | 26.270 | 26.850 | 25.820 | 26.380 | 26.233 | 1,855,200 |
| 2024-09-19 | 26.060 | 26.400 | 25.820 | 26.270 | 26.123 | 1,584,440 |
| 2024-09-18 | 25.760 | 26.120 | 25.300 | 25.830 | 25.686 | 1,290,249 |
| 2024-09-13 | 26.690 | 26.850 | 25.710 | 25.750 | 25.606 | 1,681,240 |
| 2024-09-12 | 27.000 | 27.390 | 26.500 | 26.710 | 26.561 | 1,991,460 |
| 2024-09-11 | 26.450 | 27.690 | 26.420 | 27.110 | 26.959 | 3,204,504 |
| 2024-09-10 | 26.360 | 27.300 | 26.110 | 26.730 | 26.581 | 2,805,404 |
| 2024-09-09 | 26.000 | 26.940 | 25.660 | 26.270 | 26.123 | 2,017,668 |
| 2024-09-06 | 27.360 | 27.470 | 26.180 | 26.250 | 26.103 | 2,342,061 |
| 2024-09-05 | 27.270 | 27.580 | 27.100 | 27.310 | 27.157 | 1,607,504 |
| 2024-09-04 | 27.310 | 27.730 | 27.180 | 27.280 | 27.128 | 1,664,053 |
| 2024-09-03 | 27.300 | 28.000 | 27.200 | 27.600 | 27.446 | 2,483,489 |
| 2024-09-02 | 27.500 | 28.050 | 27.280 | 27.560 | 27.406 | 2,776,366 |
| 2024-08-30 | 27.180 | 27.850 | 27.060 | 27.470 | 27.317 | 2,798,305 |
| 2024-08-29 | 26.670 | 27.350 | 26.420 | 27.180 | 27.028 | 1,706,820 |
| 2024-08-28 | 26.680 | 27.380 | 26.580 | 26.780 | 26.630 | 1,301,820 |
| 2024-08-27 | 27.600 | 27.750 | 26.570 | 26.870 | 26.720 | 1,703,554 |
| 2024-08-26 | 26.990 | 27.960 | 26.530 | 27.570 | 27.416 | 1,900,154 |
| 2024-08-23 | 27.660 | 27.700 | 26.570 | 27.000 | 26.849 | 1,515,105 |
| 2024-08-22 | 28.180 | 28.460 | 27.110 | 27.280 | 27.128 | 1,885,653 |
| 2024-08-21 | 28.050 | 28.540 | 27.700 | 28.260 | 28.102 | 1,128,165 |
| 2024-08-20 | 29.090 | 29.200 | 28.090 | 28.200 | 28.042 | 1,760,685 |
| 2024-08-19 | 29.490 | 30.140 | 28.900 | 28.940 | 28.778 | 1,857,350 |
| 2024-08-16 | 30.000 | 30.200 | 29.520 | 29.520 | 29.355 | 1,495,011 |
| 2024-08-15 | 29.510 | 29.940 | 29.310 | 29.770 | 29.604 | 1,510,411 |
| 2024-08-14 | 29.600 | 29.950 | 29.320 | 29.640 | 29.474 | 1,426,891 |
| 2024-08-13 | 29.200 | 29.630 | 28.960 | 29.630 | 29.464 | 1,321,520 |
| 2024-08-12 | 29.670 | 29.880 | 28.750 | 28.890 | 28.729 | 1,591,771 |
| 2024-08-09 | 29.800 | 30.340 | 29.610 | 29.640 | 29.474 | 1,654,784 |
| 2024-08-08 | 30.110 | 30.150 | 29.040 | 29.520 | 29.355 | 2,086,940 |
| 2024-08-07 | 29.700 | 30.530 | 29.620 | 30.240 | 30.071 | 1,911,040 |
| 2024-08-06 | 29.700 | 29.980 | 29.400 | 29.840 | 29.673 | 1,942,060 |
| 2024-08-05 | 30.760 | 31.100 | 29.280 | 29.350 | 29.186 | 3,208,270 |
| 2024-08-02 | 31.380 | 31.980 | 30.680 | 30.780 | 30.608 | 3,198,781 |
| 2024-08-01 | 31.990 | 32.290 | 31.680 | 31.730 | 31.553 | 3,994,520 |
| 2024-07-31 | 31.090 | 32.500 | 30.830 | 32.110 | 31.931 | 4,361,004 |
| 2024-07-30 | 30.490 | 31.210 | 30.260 | 31.060 | 30.886 | 2,913,726 |
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.