ZheJiang ZhongKe Magnetic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 33.980 | 36.000 | 33.140 | 35.850 | 35.850 | 2,042,546 |
| 2026-10-22 | 34.840 | 36.110 | 34.820 | 34.920 | 34.920 | 1,409,385 |
| 2026-10-21 | 35.140 | 35.650 | 34.900 | 35.000 | 35.000 | 797,100 |
| 2026-10-20 | 33.980 | 35.270 | 33.520 | 35.140 | 35.140 | 1,285,906 |
| 2026-10-19 | 33.980 | 34.170 | 33.210 | 33.990 | 33.990 | 936,100 |
| 2026-10-16 | 33.980 | 34.300 | 33.300 | 33.580 | 33.580 | 960,300 |
| 2026-10-15 | 34.070 | 34.190 | 33.070 | 33.350 | 33.350 | 1,125,062 |
| 2026-10-14 | 35.130 | 35.600 | 34.520 | 34.660 | 34.660 | 1,215,591 |
| 2026-10-13 | 34.750 | 35.740 | 34.210 | 35.380 | 35.380 | 1,300,532 |
| 2026-10-12 | 35.280 | 36.100 | 35.050 | 35.230 | 35.230 | 1,353,740 |
| 2026-10-09 | 35.090 | 35.390 | 33.960 | 35.310 | 35.310 | 1,225,591 |
| 2026-10-08 | 35.680 | 36.330 | 34.900 | 35.050 | 35.050 | 1,355,316 |
| 2026-09-30 | 36.180 | 36.190 | 35.250 | 35.330 | 35.330 | 986,600 |
| 2026-09-29 | 35.830 | 36.190 | 35.460 | 35.810 | 35.810 | 995,142 |
| 2026-09-28 | 37.320 | 37.900 | 35.650 | 35.760 | 35.760 | 2,275,031 |
Page 1 of 1 · 15 trading days
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.