ZKTECO Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.576 | 30.792 | 29.868 | 30.000 | 23.666 | 3,012,856 |
| 2024-04-29 | 30.396 | 31.164 | 30.288 | 31.080 | 24.518 | 2,949,678 |
| 2024-04-26 | 29.520 | 30.420 | 29.064 | 30.276 | 23.884 | 3,922,508 |
| 2024-04-25 | 30.012 | 30.756 | 29.832 | 30.324 | 23.922 | 2,605,968 |
| 2024-04-24 | 29.724 | 30.468 | 29.316 | 30.204 | 23.827 | 2,980,529 |
| 2024-04-23 | 30.192 | 30.408 | 29.652 | 30.204 | 23.827 | 2,270,027 |
| 2024-04-22 | 28.632 | 30.720 | 28.032 | 30.180 | 23.808 | 3,602,174 |
| 2024-04-19 | 29.772 | 29.988 | 28.824 | 29.004 | 22.881 | 2,870,926 |
| 2024-04-18 | 28.860 | 30.264 | 28.488 | 30.072 | 23.723 | 4,117,778 |
| 2024-04-17 | 27.372 | 29.004 | 27.276 | 29.004 | 22.881 | 2,871,905 |
| 2024-04-16 | 28.824 | 28.824 | 26.640 | 26.844 | 21.177 | 2,257,080 |
| 2024-04-15 | 30.072 | 30.324 | 28.200 | 28.836 | 22.748 | 2,145,641 |
| 2024-04-12 | 30.336 | 30.780 | 29.976 | 29.976 | 23.647 | 1,422,000 |
| 2024-04-11 | 29.820 | 30.888 | 29.820 | 30.312 | 23.912 | 1,693,869 |
| 2024-04-10 | 30.936 | 30.936 | 29.784 | 30.000 | 23.666 | 1,917,548 |
| 2024-04-09 | 30.564 | 31.140 | 30.144 | 31.020 | 24.471 | 1,706,880 |
| 2024-04-08 | 31.320 | 31.320 | 30.264 | 30.300 | 23.903 | 1,812,063 |
| 2024-04-03 | 32.472 | 32.472 | 31.272 | 31.356 | 24.736 | 2,474,285 |
| 2024-04-02 | 33.264 | 33.300 | 32.220 | 32.676 | 25.777 | 2,136,785 |
| 2024-04-01 | 32.580 | 33.396 | 32.532 | 33.372 | 26.326 | 2,081,442 |
| 2024-03-29 | 32.412 | 32.808 | 31.800 | 32.412 | 25.569 | 1,149,060 |
| 2024-03-28 | 31.272 | 32.844 | 31.140 | 32.412 | 25.569 | 2,954,358 |
| 2024-03-27 | 33.108 | 33.264 | 30.948 | 31.272 | 24.670 | 3,459,160 |
| 2024-03-26 | 34.080 | 34.344 | 32.748 | 33.132 | 26.137 | 3,510,592 |
| 2024-03-25 | 35.724 | 36.036 | 33.996 | 34.092 | 26.894 | 3,834,587 |
| 2024-03-22 | 35.340 | 36.396 | 34.620 | 35.904 | 28.324 | 4,853,666 |
| 2024-03-21 | 36.024 | 36.228 | 35.316 | 35.568 | 28.059 | 3,520,603 |
| 2024-03-20 | 35.604 | 36.180 | 35.412 | 35.976 | 28.381 | 3,870,750 |
| 2024-03-19 | 36.180 | 36.420 | 35.604 | 35.604 | 28.087 | 4,470,638 |
| 2024-03-18 | 36.600 | 36.696 | 35.760 | 36.492 | 28.788 | 5,796,774 |
| 2024-03-15 | 36.228 | 36.540 | 35.424 | 36.384 | 28.703 | 6,999,335 |
| 2024-03-14 | 35.148 | 36.912 | 34.800 | 36.912 | 29.119 | 9,773,514 |
| 2024-03-13 | 34.344 | 36.228 | 34.344 | 35.400 | 27.926 | 8,757,494 |
| 2024-03-12 | 34.080 | 34.428 | 33.612 | 34.272 | 27.036 | 4,292,491 |
| 2024-03-11 | 34.080 | 34.224 | 33.264 | 34.116 | 26.913 | 3,744,815 |
| 2024-03-08 | 33.120 | 33.768 | 32.676 | 33.744 | 26.620 | 3,159,207 |
| 2024-03-07 | 33.780 | 34.332 | 32.892 | 33.096 | 26.109 | 3,592,287 |
| 2024-03-06 | 33.216 | 33.972 | 32.772 | 33.672 | 26.563 | 3,553,610 |
| 2024-03-05 | 33.468 | 34.656 | 33.240 | 33.720 | 26.601 | 4,447,152 |
| 2024-03-04 | 34.056 | 34.212 | 32.952 | 34.020 | 26.838 | 4,407,350 |
| 2024-03-01 | 33.024 | 34.356 | 33.024 | 34.188 | 26.970 | 5,138,894 |
| 2024-02-29 | 31.080 | 33.360 | 31.080 | 33.024 | 26.052 | 4,616,455 |
| 2024-02-28 | 34.440 | 34.920 | 31.308 | 31.308 | 24.698 | 7,191,186 |
| 2024-02-27 | 33.000 | 34.668 | 32.760 | 34.632 | 27.320 | 5,558,760 |
| 2024-02-26 | 33.192 | 34.056 | 32.820 | 33.204 | 26.194 | 6,460,917 |
| 2024-02-23 | 32.592 | 33.996 | 31.920 | 33.816 | 26.677 | 7,408,315 |
| 2024-02-22 | 30.444 | 33.816 | 30.372 | 32.592 | 25.711 | 7,709,433 |
| 2024-02-21 | 29.520 | 31.440 | 29.160 | 30.300 | 23.903 | 6,453,975 |
| 2024-02-20 | 29.040 | 29.904 | 28.572 | 29.760 | 23.477 | 5,385,453 |
| 2024-02-19 | 28.680 | 29.856 | 28.320 | 29.820 | 23.524 | 7,408,465 |
| 2024-02-08 | 23.976 | 26.940 | 23.796 | 26.880 | 21.205 | 4,707,105 |
| 2024-02-07 | 25.068 | 25.524 | 23.196 | 23.796 | 18.772 | 4,174,488 |
| 2024-02-06 | 23.940 | 25.632 | 21.624 | 24.792 | 19.558 | 4,723,152 |
| 2024-02-05 | 26.676 | 26.676 | 23.376 | 23.976 | 18.914 | 3,616,131 |
| 2024-02-02 | 28.536 | 29.268 | 25.692 | 26.820 | 21.158 | 2,691,745 |
| 2024-02-01 | 28.080 | 29.328 | 27.792 | 28.656 | 22.606 | 2,472,602 |
| 2024-01-31 | 29.496 | 29.904 | 27.984 | 28.056 | 22.133 | 2,368,993 |
| 2024-01-30 | 30.720 | 31.188 | 29.904 | 29.988 | 23.657 | 1,303,294 |
| 2024-01-29 | 32.280 | 32.652 | 31.092 | 31.188 | 24.604 | 1,579,080 |
| 2024-01-26 | 32.580 | 32.748 | 32.160 | 32.220 | 25.418 | 1,830,045 |
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.