ZKTECO Co. Ltd. A historical data

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

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

← NewerPage 11 of 17 · 1,012 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.