ZKTECO Co. Ltd. A historical data

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

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 5 · 243 trading daysOlder →

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.