ZKTECO Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.320 | 27.580 | 26.170 | 26.280 | 26.280 | 6,255,453 |
| 2026-10-21 | 26.520 | 27.930 | 26.040 | 27.400 | 27.400 | 9,363,735 |
| 2026-10-20 | 24.570 | 26.700 | 24.420 | 26.510 | 26.510 | 6,100,171 |
| 2026-10-19 | 24.570 | 24.680 | 23.330 | 24.470 | 24.470 | 2,587,893 |
| 2026-10-16 | 24.700 | 24.880 | 23.850 | 24.030 | 24.030 | 2,124,981 |
| 2026-10-15 | 24.000 | 24.890 | 23.950 | 24.250 | 24.250 | 2,458,371 |
| 2026-10-14 | 25.380 | 25.560 | 25.010 | 25.170 | 25.170 | 1,816,741 |
| 2026-10-13 | 25.300 | 25.780 | 24.720 | 25.430 | 25.430 | 2,389,200 |
| 2026-10-12 | 25.530 | 25.740 | 24.930 | 25.610 | 25.610 | 2,895,880 |
| 2026-10-09 | 24.700 | 25.820 | 23.630 | 25.680 | 25.680 | 3,800,115 |
| 2026-10-08 | 25.300 | 25.620 | 24.540 | 24.730 | 24.730 | 1,975,966 |
| 2026-09-30 | 26.000 | 26.000 | 25.280 | 25.280 | 25.280 | 2,042,437 |
| 2026-09-29 | 25.750 | 26.030 | 25.400 | 25.670 | 25.670 | 2,178,470 |
| 2026-09-28 | 25.910 | 26.400 | 25.460 | 25.580 | 25.580 | 2,824,488 |
| 2026-09-24 | 25.880 | 26.480 | 25.880 | 25.930 | 25.930 | 2,316,035 |
| 2026-09-23 | 25.900 | 26.130 | 25.620 | 26.000 | 26.000 | 2,299,054 |
| 2026-09-22 | 26.000 | 26.250 | 25.830 | 25.900 | 25.900 | 2,789,169 |
| 2026-09-21 | 25.850 | 26.250 | 25.740 | 25.950 | 25.950 | 2,638,312 |
| 2026-09-18 | 25.620 | 25.930 | 25.600 | 25.730 | 25.730 | 2,547,100 |
| 2026-09-17 | 25.000 | 25.570 | 24.830 | 25.460 | 25.460 | 3,200,117 |
| 2026-09-16 | 24.680 | 25.190 | 24.320 | 25.000 | 25.000 | 2,655,154 |
| 2026-09-15 | 25.200 | 26.240 | 24.620 | 24.690 | 24.690 | 3,572,702 |
| 2026-09-14 | 23.950 | 25.400 | 23.910 | 25.340 | 25.340 | 3,899,216 |
| 2026-09-11 | 24.200 | 24.300 | 23.800 | 24.060 | 24.060 | 2,170,400 |
| 2026-09-10 | 24.900 | 24.900 | 24.360 | 24.410 | 24.410 | 1,981,264 |
| 2026-09-09 | 25.550 | 25.550 | 24.780 | 24.910 | 24.910 | 2,586,211 |
| 2026-09-08 | 25.560 | 25.880 | 25.390 | 25.540 | 25.540 | 2,558,480 |
| 2026-09-07 | 25.710 | 25.860 | 25.510 | 25.660 | 25.660 | 2,936,885 |
| 2026-09-04 | 25.880 | 26.460 | 25.590 | 25.700 | 25.700 | 4,340,390 |
| 2026-09-03 | 25.830 | 26.190 | 25.500 | 25.720 | 25.720 | 4,006,320 |
| 2026-09-02 | 25.620 | 25.950 | 25.420 | 25.740 | 25.740 | 3,211,868 |
| 2026-09-01 | 25.750 | 26.430 | 25.570 | 25.990 | 25.990 | 5,945,043 |
| 2026-08-31 | 25.010 | 25.970 | 25.010 | 25.730 | 25.730 | 6,674,548 |
| 2026-08-28 | 24.710 | 26.810 | 24.700 | 25.560 | 25.560 | 9,996,340 |
| 2026-08-27 | 24.100 | 24.200 | 23.920 | 23.980 | 23.980 | 1,586,744 |
| 2026-08-26 | 24.200 | 24.340 | 23.900 | 24.050 | 24.050 | 1,279,339 |
| 2026-08-25 | 23.550 | 24.230 | 23.250 | 24.030 | 24.030 | 1,735,073 |
| 2026-08-24 | 23.800 | 24.010 | 23.270 | 23.550 | 23.550 | 1,356,180 |
| 2026-08-21 | 24.180 | 24.250 | 23.660 | 23.900 | 23.900 | 1,392,406 |
| 2026-08-20 | 23.960 | 24.490 | 23.710 | 24.160 | 24.160 | 1,901,662 |
| 2026-08-19 | 24.340 | 24.550 | 23.550 | 23.630 | 23.630 | 2,060,882 |
| 2026-08-18 | 24.870 | 24.970 | 24.360 | 24.640 | 24.640 | 1,627,988 |
| 2026-08-17 | 24.550 | 24.980 | 24.150 | 24.930 | 24.930 | 2,126,580 |
| 2026-08-14 | 24.560 | 24.660 | 24.130 | 24.550 | 24.550 | 1,899,800 |
| 2026-08-13 | 24.800 | 25.080 | 24.320 | 24.340 | 24.340 | 2,276,900 |
| 2026-08-12 | 24.480 | 24.960 | 24.280 | 24.720 | 24.720 | 2,425,765 |
| 2026-08-11 | 24.400 | 24.650 | 24.110 | 24.410 | 24.410 | 1,571,422 |
| 2026-08-10 | 24.530 | 24.670 | 24.080 | 24.540 | 24.540 | 1,798,616 |
| 2026-08-07 | 24.600 | 24.640 | 23.810 | 24.520 | 24.520 | 2,739,988 |
| 2026-08-06 | 24.680 | 25.190 | 24.160 | 24.510 | 24.510 | 2,728,200 |
| 2026-08-05 | 24.250 | 24.980 | 24.240 | 24.910 | 24.910 | 4,182,772 |
| 2026-08-04 | 23.650 | 24.300 | 23.600 | 24.190 | 24.190 | 3,755,710 |
| 2026-08-03 | 23.480 | 23.600 | 23.110 | 23.490 | 23.490 | 2,705,403 |
| 2026-07-31 | 22.710 | 23.960 | 22.710 | 23.560 | 23.560 | 4,537,393 |
| 2026-07-30 | 22.250 | 22.900 | 22.110 | 22.500 | 22.500 | 2,797,028 |
| 2026-07-29 | 22.840 | 23.230 | 22.010 | 22.540 | 22.540 | 4,465,318 |
| 2026-07-28 | 22.390 | 23.780 | 22.260 | 22.960 | 22.960 | 5,947,198 |
| 2026-07-27 | 21.320 | 22.990 | 21.210 | 22.790 | 22.790 | 4,512,912 |
| 2026-07-24 | 22.110 | 22.410 | 21.420 | 21.420 | 21.420 | 2,575,785 |
| 2026-07-23 | 21.950 | 21.950 | 21.400 | 21.850 | 21.850 | 1,670,347 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.4800 CNY |
| 2025-06-04 | 0.6000 CNY |
| 2024-05-29 | 0.4500 CNY |
| 2023-05-31 | 0.4550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.