ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.160	38.424	37.272	37.728	29.763	1,244,268
2023-07-31	37.920	38.580	37.560	38.124	30.075	1,865,971
2023-07-28	37.752	38.076	37.080	37.932	29.924	1,677,631
2023-07-27	38.340	38.472	37.596	37.680	29.725	1,933,929
2023-07-26	41.532	41.532	37.800	38.388	30.283	4,871,024
2023-07-25	41.232	41.484	40.740	41.412	32.669	1,742,821
2023-07-24	40.812	41.748	40.440	40.476	31.931	1,692,103
2023-07-21	42.060	42.636	40.944	40.944	32.300	2,703,251
2023-07-20	44.292	44.508	42.300	42.444	33.483	4,579,465
2023-07-19	43.104	44.976	42.684	44.688	35.253	6,041,611
2023-07-18	43.440	43.536	42.324	42.552	33.568	1,715,758
2023-07-17	42.840	43.860	42.240	43.152	34.042	3,007,028
2023-07-14	41.772	43.188	41.640	42.768	33.739	2,766,083
2023-07-13	40.764	41.832	40.764	41.652	32.858	1,920,692
2023-07-12	41.892	42.600	40.764	40.776	32.167	2,313,806
2023-07-11	41.868	42.396	41.760	41.952	33.095	1,323,864
2023-07-10	42.252	42.588	41.676	41.844	33.010	1,368,460
2023-07-07	43.440	43.440	41.472	42.144	33.246	2,883,478
2023-07-06	42.900	44.304	42.384	43.440	34.269	3,653,806
2023-07-05	43.080	43.428	42.492	42.576	33.587	2,427,287
2023-07-04	42.840	43.320	42.396	43.080	33.985	2,414,611
2023-07-03	42.792	43.176	41.760	42.876	33.824	2,876,120
2023-06-30	42.156	43.068	41.736	42.936	33.871	3,021,656
2023-06-29	41.472	42.756	41.052	42.312	33.379	3,419,076
2023-06-28	42.864	42.864	39.984	41.220	32.518	4,581,523
2023-06-27	42.672	43.980	42.672	42.864	33.814	3,940,982
2023-06-26	46.584	47.292	42.852	42.924	33.862	7,051,639
2023-06-21	49.872	49.932	46.716	47.292	37.308	6,744,510
2023-06-20	50.076	50.604	48.600	49.776	39.267	7,412,638
2023-06-19	49.380	51.276	48.900	50.280	39.665	10,377,246
2023-06-16	45.420	49.500	45.336	49.320	38.907	13,059,875
2023-06-15	46.812	47.388	45.120	45.264	35.708	6,500,319
2023-06-14	46.284	47.136	45.480	46.752	36.882	5,628,467
2023-06-13	45.372	47.400	45.372	46.620	36.777	5,742,604
2023-06-12	46.560	47.196	45.240	45.312	35.746	5,874,596
2023-06-09	47.040	47.844	46.188	46.716	36.853	5,000,829
2023-06-08	47.880	49.068	47.148	47.148	37.194	6,092,136
2023-06-07	45.720	48.720	45.252	48.432	38.207	7,102,198
2023-06-06	47.412	48.636	45.912	46.260	36.493	6,489,658
2023-06-05	47.760	49.200	47.340	47.892	37.781	6,331,671
2023-06-02	49.752	50.040	48.144	48.144	37.980	7,821,125
2023-06-01	45.036	51.456	44.652	49.548	39.087	14,229,436
2023-05-31	46.860	49.800	45.852	46.344	36.560	10,990,198
2023-05-30	61.800	61.800	59.880	61.188	36.855	8,465,039
2023-05-29	58.320	63.024	57.936	63.024	37.960	11,838,193
2023-05-26	59.952	59.952	57.252	58.536	35.257	6,847,720
2023-05-25	58.920	61.008	57.720	59.424	35.792	10,369,455
2023-05-24	60.312	63.456	59.616	60.528	36.457	13,518,889
2023-05-23	58.968	65.616	57.792	61.764	37.201	17,907,546
2023-05-22	57.120	62.388	55.584	60.444	36.406	13,955,323
2023-05-19	56.280	58.500	55.656	56.232	33.869	6,601,387
2023-05-18	53.136	57.264	52.752	56.292	33.906	6,244,665
2023-05-17	52.500	53.508	51.396	53.400	32.164	3,537,530
2023-05-16	54.648	54.648	51.168	51.912	31.267	4,605,551
2023-05-15	54.372	55.296	53.172	54.468	32.807	4,738,210
2023-05-12	55.908	58.068	54.948	54.960	33.103	5,510,297
2023-05-11	56.832	56.964	54.972	55.956	33.703	6,677,641
2023-05-10	53.280	57.648	53.052	57.636	34.715	8,215,693
2023-05-09	53.400	54.792	53.364	53.736	32.366	4,271,950
2023-05-08	53.172	54.924	52.296	53.856	32.438	4,020,928

← NewerPage 14 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.