ZKTECO Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.096 | 28.200 | 24.012 | 25.920 | 20.783 | 3,882,517 |
| 2024-07-26 | 24.156 | 24.540 | 23.892 | 24.384 | 19.551 | 934,130 |
| 2024-07-25 | 23.892 | 24.348 | 23.604 | 23.964 | 19.215 | 1,184,460 |
| 2024-07-24 | 24.144 | 24.708 | 23.880 | 23.904 | 19.167 | 1,185,279 |
| 2024-07-23 | 25.284 | 25.284 | 24.300 | 24.300 | 19.484 | 1,135,440 |
| 2024-07-22 | 25.092 | 25.488 | 24.936 | 25.284 | 20.273 | 1,390,260 |
| 2024-07-19 | 24.648 | 25.140 | 24.336 | 24.864 | 19.936 | 1,190,498 |
| 2024-07-18 | 24.660 | 24.696 | 23.952 | 24.432 | 19.590 | 1,418,478 |
| 2024-07-17 | 25.644 | 25.764 | 24.816 | 24.840 | 19.917 | 1,078,710 |
| 2024-07-16 | 25.548 | 25.692 | 25.200 | 25.620 | 20.543 | 800,270 |
| 2024-07-15 | 26.100 | 26.100 | 25.380 | 25.572 | 20.504 | 895,090 |
| 2024-07-12 | 26.592 | 26.592 | 26.016 | 26.040 | 20.879 | 913,400 |
| 2024-07-11 | 26.232 | 26.760 | 26.172 | 26.604 | 21.332 | 1,330,292 |
| 2024-07-10 | 25.860 | 26.280 | 25.680 | 25.776 | 20.668 | 950,850 |
| 2024-07-09 | 25.224 | 26.016 | 24.636 | 25.992 | 20.841 | 1,579,370 |
| 2024-07-08 | 26.160 | 26.220 | 25.116 | 25.224 | 20.225 | 1,234,130 |
| 2024-07-05 | 25.560 | 26.244 | 25.200 | 26.016 | 20.860 | 1,017,330 |
| 2024-07-04 | 26.676 | 26.952 | 25.704 | 25.728 | 20.629 | 1,147,718 |
| 2024-07-03 | 27.840 | 27.840 | 26.532 | 26.712 | 21.418 | 1,484,828 |
| 2024-07-02 | 26.940 | 27.876 | 26.940 | 27.492 | 22.044 | 1,902,310 |
| 2024-07-01 | 27.060 | 27.300 | 26.088 | 26.928 | 21.591 | 1,508,400 |
| 2024-06-28 | 26.928 | 27.600 | 26.844 | 26.976 | 21.630 | 1,751,910 |
| 2024-06-27 | 27.852 | 27.888 | 27.108 | 27.156 | 21.774 | 2,539,928 |
| 2024-06-26 | 25.236 | 28.248 | 25.236 | 27.888 | 22.361 | 3,094,777 |
| 2024-06-25 | 24.972 | 25.860 | 24.972 | 25.260 | 20.254 | 1,514,898 |
| 2024-06-24 | 26.712 | 26.832 | 25.212 | 25.272 | 20.263 | 1,668,228 |
| 2024-06-21 | 27.336 | 27.336 | 26.664 | 27.060 | 21.697 | 1,038,145 |
| 2024-06-20 | 27.840 | 28.128 | 27.252 | 27.348 | 21.928 | 1,295,583 |
| 2024-06-19 | 28.200 | 28.344 | 27.780 | 27.900 | 22.371 | 1,373,592 |
| 2024-06-18 | 27.696 | 28.176 | 27.432 | 28.164 | 22.582 | 1,471,943 |
| 2024-06-17 | 27.468 | 27.912 | 27.312 | 27.648 | 22.169 | 1,143,664 |
| 2024-06-14 | 27.468 | 27.720 | 27.144 | 27.588 | 22.121 | 1,005,605 |
| 2024-06-13 | 27.300 | 27.936 | 27.156 | 27.600 | 22.130 | 1,647,510 |
| 2024-06-12 | 26.724 | 27.480 | 26.556 | 27.300 | 21.890 | 1,296,044 |
| 2024-06-11 | 25.932 | 26.748 | 25.500 | 26.580 | 21.312 | 1,200,680 |
| 2024-06-07 | 26.148 | 26.460 | 25.800 | 26.268 | 21.062 | 1,202,930 |
| 2024-06-06 | 27.012 | 27.072 | 25.428 | 25.716 | 20.620 | 1,757,759 |
| 2024-06-05 | 27.108 | 27.420 | 26.844 | 26.880 | 21.553 | 1,051,492 |
| 2024-06-04 | 27.696 | 27.696 | 26.616 | 27.204 | 21.813 | 1,677,962 |
| 2024-06-03 | 28.752 | 28.752 | 27.504 | 27.768 | 22.265 | 1,468,830 |
| 2024-05-31 | 27.708 | 28.620 | 27.636 | 28.440 | 22.804 | 1,621,890 |
| 2024-05-30 | 27.540 | 27.948 | 27.120 | 27.720 | 22.226 | 1,125,030 |
| 2024-05-29 | 27.480 | 27.696 | 27.288 | 27.516 | 22.063 | 1,162,927 |
| 2024-05-28 | 28.260 | 28.428 | 27.840 | 27.888 | 22.000 | 1,155,740 |
| 2024-05-27 | 28.248 | 28.416 | 27.552 | 28.368 | 22.379 | 1,403,570 |
| 2024-05-24 | 28.356 | 28.608 | 27.912 | 27.948 | 22.048 | 1,227,700 |
| 2024-05-23 | 28.956 | 29.028 | 28.284 | 28.392 | 22.398 | 1,494,930 |
| 2024-05-22 | 28.656 | 29.004 | 28.572 | 28.956 | 22.843 | 1,152,513 |
| 2024-05-21 | 29.040 | 29.040 | 28.620 | 28.740 | 22.672 | 1,438,190 |
| 2024-05-20 | 29.244 | 29.484 | 28.848 | 28.980 | 22.862 | 1,864,370 |
| 2024-05-17 | 29.160 | 29.364 | 28.680 | 29.364 | 23.165 | 2,129,842 |
| 2024-05-16 | 29.376 | 30.240 | 29.136 | 29.316 | 23.127 | 3,171,198 |
| 2024-05-15 | 28.932 | 30.600 | 28.572 | 29.700 | 23.430 | 5,088,914 |
| 2024-05-14 | 28.836 | 30.000 | 28.440 | 29.256 | 23.079 | 2,695,601 |
| 2024-05-13 | 28.956 | 28.956 | 28.044 | 28.176 | 22.227 | 1,657,120 |
| 2024-05-10 | 29.880 | 29.904 | 28.848 | 29.040 | 22.909 | 1,787,992 |
| 2024-05-09 | 29.520 | 29.892 | 29.472 | 29.760 | 23.477 | 1,445,795 |
| 2024-05-08 | 30.156 | 30.228 | 29.352 | 29.388 | 23.184 | 2,131,690 |
| 2024-05-07 | 30.264 | 30.972 | 30.180 | 30.420 | 23.998 | 2,245,410 |
| 2024-05-06 | 30.600 | 30.648 | 30.132 | 30.300 | 23.903 | 1,959,930 |
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.