ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.440	32.712	31.116	32.640	25.749	2,672,416
2024-01-24	31.116	31.680	29.976	31.476	24.831	2,204,980
2024-01-23	30.828	31.320	30.420	30.924	24.395	1,939,059
2024-01-22	33.216	33.300	30.372	30.828	24.320	2,609,814
2024-01-19	34.080	34.128	33.060	33.108	26.118	1,451,954
2024-01-18	33.948	34.116	32.748	34.056	26.866	2,495,976
2024-01-17	34.860	34.968	33.960	33.960	26.790	1,416,046
2024-01-16	35.280	35.280	34.332	34.932	27.557	1,945,241
2024-01-15	35.400	35.400	35.400	35.400	27.926	0
2024-01-12	35.856	36.060	35.280	35.400	27.926	1,979,305
2024-01-11	35.232	36.132	34.896	36.000	28.400	2,546,838
2024-01-10	35.628	35.640	34.656	35.028	27.633	2,017,062
2024-01-09	35.760	36.300	35.280	35.616	28.097	2,250,955
2024-01-08	36.888	36.888	35.688	35.688	28.153	2,430,292
2024-01-05	37.776	37.872	36.576	36.936	29.138	2,406,154
2024-01-04	38.184	38.184	37.176	37.704	29.744	1,987,100
2024-01-03	38.760	39.048	37.560	38.184	30.122	3,239,767
2024-01-02	39.816	39.816	38.928	38.928	30.709	2,767,520
2023-12-29	37.824	40.296	37.740	39.720	31.334	5,114,652
2023-12-28	37.068	38.112	36.372	37.956	29.943	3,563,234
2023-12-27	36.672	37.320	36.360	37.104	29.271	2,521,009
2023-12-26	38.040	38.040	36.312	36.540	28.826	3,401,822
2023-12-25	38.160	38.760	37.332	38.040	30.009	3,021,407
2023-12-22	40.236	40.308	37.800	38.316	30.227	5,266,156
2023-12-21	39.720	40.536	39.156	40.368	31.845	4,936,973
2023-12-20	41.388	41.580	40.080	40.236	31.741	4,541,907
2023-12-19	40.728	41.748	40.332	41.136	32.451	4,324,280
2023-12-18	41.184	42.084	40.680	41.100	32.423	4,318,398
2023-12-15	41.112	42.432	40.308	41.460	32.707	6,650,389
2023-12-14	42.708	42.720	40.920	41.160	32.470	7,702,845
2023-12-13	43.068	43.404	42.240	42.408	33.455	9,944,740
2023-12-12	42.816	45.456	42.132	43.320	34.174	16,395,578
2023-12-11	43.164	43.488	41.772	42.756	33.729	14,429,511
2023-12-08	39.912	43.836	39.360	42.564	33.578	15,876,923
2023-12-07	37.584	39.000	37.428	38.628	30.473	2,446,321
2023-12-06	37.260	37.980	36.996	37.548	29.621	1,712,537
2023-12-05	39.204	39.216	37.308	37.308	29.431	2,582,567
2023-12-04	38.796	39.636	38.544	39.360	31.050	2,324,589
2023-12-01	37.872	38.880	37.500	38.712	30.539	1,662,205
2023-11-30	38.760	38.796	37.584	37.944	29.933	1,408,372
2023-11-29	38.832	39.072	38.244	38.244	30.170	1,180,128
2023-11-28	38.412	39.396	38.172	38.868	30.662	1,502,015
2023-11-27	37.872	38.832	37.872	38.424	30.312	1,480,792
2023-11-24	39.192	39.228	37.956	37.956	29.943	1,793,735
2023-11-23	39.036	39.276	38.532	39.156	30.889	1,786,736
2023-11-22	39.348	39.996	39.012	39.060	30.814	2,284,672
2023-11-21	40.320	40.632	39.696	39.852	31.438	1,798,290
2023-11-20	40.344	40.440	39.996	40.320	31.808	2,077,960
2023-11-17	40.068	40.416	39.720	40.332	31.817	1,721,821
2023-11-16	40.056	40.548	39.840	40.068	31.609	1,758,337
2023-11-15	40.656	40.836	39.984	40.128	31.656	2,006,034
2023-11-14	39.780	40.296	39.360	40.296	31.789	2,953,488
2023-11-13	39.048	39.612	38.796	39.564	31.211	1,965,529
2023-11-10	38.916	39.336	38.676	38.796	30.605	1,669,920
2023-11-09	39.240	39.840	39.012	39.228	30.946	1,747,120
2023-11-08	39.396	39.864	39.168	39.480	31.145	1,956,665
2023-11-07	39.036	39.540	38.784	39.396	31.079	2,166,602
2023-11-06	38.364	39.456	38.364	39.264	30.974	3,150,325
2023-11-03	36.396	38.196	36.396	37.920	29.914	2,606,680
2023-11-02	37.164	37.392	36.312	36.312	28.646	1,375,947

← NewerPage 12 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.