ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.152	37.416	36.924	36.996	29.185	1,173,573
2023-10-31	37.440	37.980	36.864	37.116	29.280	1,904,622
2023-10-30	37.200	37.860	36.972	37.776	29.801	2,875,920
2023-10-27	37.440	37.740	36.864	37.488	29.573	1,995,358
2023-10-26	36.912	37.596	36.636	37.536	29.611	1,510,702
2023-10-25	36.636	37.404	36.108	36.852	29.072	1,543,074
2023-10-24	35.124	36.348	34.824	35.904	28.324	1,322,125
2023-10-23	36.360	36.636	34.644	34.908	27.538	1,657,724
2023-10-20	37.620	38.076	36.360	36.408	28.721	1,632,394
2023-10-19	37.824	38.736	37.584	37.656	29.706	1,639,980
2023-10-18	38.988	39.204	37.632	37.980	29.962	2,028,646
2023-10-17	38.904	39.624	38.700	39.288	30.993	1,591,931
2023-10-16	40.044	40.044	38.580	38.916	30.700	1,778,887
2023-10-13	39.948	40.164	39.588	39.828	31.419	1,390,253
2023-10-12	40.440	40.656	39.924	40.008	31.561	1,778,822
2023-10-11	39.816	40.572	39.624	40.320	31.808	2,295,240
2023-10-10	39.852	40.068	39.612	39.792	31.391	1,669,060
2023-10-09	39.876	40.032	39.084	39.660	31.287	1,907,906
2023-09-28	39.396	40.152	39.360	40.008	31.561	1,759,737
2023-09-27	39.600	39.780	39.144	39.348	31.041	1,716,060
2023-09-26	38.640	40.308	38.616	39.732	31.344	2,769,533
2023-09-25	39.060	39.720	38.520	38.760	30.577	1,320,816
2023-09-22	37.320	39.204	37.212	39.192	30.918	2,091,566
2023-09-21	38.220	38.568	37.452	37.464	29.555	1,500,732
2023-09-20	38.208	38.616	37.920	37.980	29.962	1,106,446
2023-09-19	39.480	39.480	38.112	38.112	30.066	1,712,394
2023-09-18	39.000	39.708	38.640	39.288	30.993	1,220,862
2023-09-15	39.600	39.840	38.988	39.216	30.937	1,589,412
2023-09-14	40.104	40.104	39.024	39.552	31.202	1,835,048
2023-09-13	41.388	41.400	39.504	39.828	31.419	4,210,566
2023-09-12	40.656	41.880	40.464	41.700	32.896	4,553,510
2023-09-11	40.596	41.052	39.876	40.908	32.271	2,929,129
2023-09-08	40.116	40.752	39.420	40.440	31.902	2,543,458
2023-09-07	40.320	41.244	40.056	40.320	31.808	4,327,346
2023-09-06	39.960	40.440	39.444	40.428	31.893	2,558,022
2023-09-05	39.828	40.620	39.636	40.020	31.571	2,378,570
2023-09-04	39.996	40.200	39.288	40.080	31.618	2,794,698
2023-09-01	39.468	40.020	38.952	39.996	31.552	2,875,300
2023-08-31	40.044	40.404	39.552	39.672	31.296	3,426,491
2023-08-30	38.604	40.668	38.604	40.596	32.025	6,735,347
2023-08-29	35.364	37.716	35.148	37.392	29.498	2,800,173
2023-08-28	38.268	38.268	35.232	35.604	28.087	2,395,583
2023-08-25	37.428	37.428	35.400	35.616	28.097	2,658,365
2023-08-24	37.800	38.328	36.792	37.428	29.526	1,807,131
2023-08-23	38.520	38.520	37.596	37.620	29.678	1,480,932
2023-08-22	37.260	38.616	37.044	38.460	30.340	2,270,038
2023-08-21	37.536	38.340	36.888	37.068	29.242	1,569,816
2023-08-18	38.472	38.832	37.392	37.440	29.536	1,844,253
2023-08-17	37.212	38.880	37.092	38.700	30.530	2,007,622
2023-08-16	38.232	38.292	37.332	37.332	29.450	1,419,535
2023-08-15	39.120	39.480	37.896	38.316	30.227	1,624,409
2023-08-14	37.920	39.156	37.836	39.120	30.861	1,373,667
2023-08-11	39.444	39.444	38.244	38.352	30.255	1,455,462
2023-08-10	39.432	39.696	38.868	39.456	31.126	1,460,639
2023-08-09	39.204	39.780	38.760	38.796	30.605	1,320,556
2023-08-08	39.864	40.176	39.156	39.516	31.173	1,983,548
2023-08-07	39.144	39.708	39.084	39.492	31.154	1,784,463
2023-08-04	38.904	39.408	38.376	39.372	31.060	2,403,550
2023-08-03	37.896	38.736	37.896	38.208	30.141	1,352,519
2023-08-02	37.848	38.220	37.584	38.148	30.094	1,316,623

← NewerPage 13 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.