ZheJiang ZhongKe Magnetic Co. Ltd. A historical data

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

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
2026-09-24	37.710	39.760	37.410	37.790	37.790	2,750,571
2026-09-23	38.610	38.880	37.610	37.980	37.980	1,386,523
2026-09-22	38.050	39.040	38.020	38.880	38.880	2,347,309
2026-09-21	36.910	38.100	36.910	37.860	37.860	1,523,632
2026-09-18	37.000	37.300	36.840	37.080	37.080	1,133,400
2026-09-17	37.000	37.520	36.380	36.720	36.720	876,062
2026-09-16	36.500	37.690	36.100	37.400	37.400	1,443,787
2026-09-15	37.000	37.000	36.310	36.490	36.490	775,600
2026-09-14	36.340	37.120	35.910	36.730	36.730	990,023
2026-09-11	37.200	37.210	35.820	36.380	36.380	1,439,100
2026-09-10	38.100	38.110	37.300	37.340	37.340	1,281,832
2026-09-09	38.870	39.000	38.060	38.340	38.340	1,111,586
2026-09-08	40.000	40.000	38.630	38.870	38.870	1,133,667
2026-09-07	38.800	39.490	38.600	39.400	39.400	1,046,549
2026-09-04	39.790	40.530	38.660	38.930	38.930	1,535,368
2026-09-03	39.560	40.200	39.030	39.790	39.790	1,838,388
2026-09-02	39.610	39.610	38.330	39.100	39.100	1,604,545
2026-09-01	40.470	40.800	39.500	39.890	39.890	1,569,709
2026-08-31	39.900	40.750	39.200	40.710	40.710	2,381,696
2026-08-28	41.510	41.980	40.450	40.520	40.520	3,000,393
2026-08-27	41.240	42.570	40.900	42.000	42.000	2,763,853
2026-08-26	43.040	43.350	41.510	41.960	41.960	4,229,157
2026-08-25	40.600	44.440	40.010	43.310	43.310	5,611,014
2026-08-24	41.710	42.550	39.910	40.630	40.630	2,441,540
2026-08-21	40.260	41.200	39.760	41.160	41.160	1,644,382
2026-08-20	41.110	41.940	40.650	40.730	40.730	1,582,806
2026-08-19	42.400	42.400	40.610	40.710	40.710	2,591,691
2026-08-18	42.550	43.100	42.050	42.820	42.820	2,702,812
2026-08-17	42.780	43.420	42.020	42.940	42.940	3,420,197
2026-08-14	41.790	43.960	41.600	43.290	43.290	5,057,698
2026-08-13	43.310	43.400	41.820	41.900	41.900	3,731,295
2026-08-12	43.080	43.770	42.990	43.230	43.230	4,232,657
2026-08-11	45.600	46.580	43.800	43.870	43.870	6,834,496
2026-08-10	45.250	47.680	45.250	46.590	46.590	8,974,468
2026-08-07	40.540	48.880	40.270	45.940	45.940	10,052,377
2026-08-06	39.990	44.000	39.250	41.810	41.810	7,489,032
2026-08-05	39.570	42.190	39.040	40.020	40.020	7,144,958
2026-08-04	36.170	37.730	36.060	37.370	37.370	3,661,745
2026-08-03	35.510	36.460	35.140	36.100	36.100	1,595,000
2026-07-31	34.850	35.870	34.850	35.320	35.320	1,528,641
2026-07-30	35.400	35.820	34.580	34.680	34.680	1,279,192
2026-07-29	34.870	35.630	34.470	35.410	35.410	1,518,189
2026-07-28	34.600	35.350	34.160	34.910	34.910	1,440,103
2026-07-27	34.010	34.660	33.700	34.660	34.660	1,023,979
2026-07-24	34.330	34.540	33.680	33.780	33.780	1,104,089

Page 1 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.