ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.268	54.240	52.188	53.172	32.026	4,158,817
2023-05-04	53.040	53.988	52.320	53.388	32.156	4,896,334
2023-04-28	48.792	53.028	48.720	52.272	31.484	6,298,263
2023-04-27	48.216	49.176	46.668	47.040	28.333	3,260,085
2023-04-26	48.840	51.000	48.072	48.372	29.135	3,628,123
2023-04-25	51.600	51.600	49.200	49.476	29.800	3,498,878
2023-04-24	50.472	52.284	50.472	51.600	31.079	3,600,343
2023-04-21	56.868	57.108	50.544	51.120	30.790	7,432,206
2023-04-20	54.264	56.052	54.204	56.016	33.739	3,748,854
2023-04-19	55.668	56.160	54.852	55.032	33.147	4,106,324
2023-04-18	55.368	56.568	54.840	55.440	33.392	3,346,099
2023-04-17	57.636	58.176	55.320	55.944	33.696	4,499,136
2023-04-14	57.612	59.400	57.132	58.452	35.207	4,511,897
2023-04-13	57.600	59.172	57.240	57.516	34.643	5,766,614
2023-04-12	55.644	58.260	55.200	58.116	35.004	6,228,476
2023-04-11	55.080	56.472	54.468	55.644	33.515	5,514,418
2023-04-10	61.200	61.200	54.780	55.080	33.176	10,543,334
2023-04-07	61.176	61.752	59.280	61.440	37.006	7,957,383
2023-04-06	63.360	63.588	59.916	60.600	36.500	9,856,416
2023-04-04	65.748	67.140	63.720	64.860	39.066	10,187,824
2023-04-03	57.612	69.156	57.600	66.972	40.338	14,519,797
2023-03-31	55.932	58.596	55.692	58.344	35.142	4,697,534
2023-03-30	57.636	58.560	55.968	56.136	33.812	6,549,557
2023-03-29	57.024	60.000	57.024	58.248	35.084	7,682,564
2023-03-28	62.568	67.056	58.596	58.596	35.293	11,819,080
2023-03-27	59.736	62.400	59.400	62.376	37.570	11,617,658
2023-03-24	60.000	61.176	58.908	59.640	35.922	8,803,494
2023-03-23	61.800	62.040	58.548	60.840	36.645	12,268,631
2023-03-22	59.040	65.868	58.536	63.060	37.982	14,484,193
2023-03-21	57.600	60.216	56.760	58.980	35.525	9,934,493
2023-03-20	58.200	62.688	57.372	58.212	35.062	13,586,735
2023-03-17	58.416	60.660	57.936	58.920	35.488	14,568,534
2023-03-16	55.440	58.680	54.000	56.736	34.173	14,043,837
2023-03-15	58.332	60.720	55.176	55.800	33.609	14,972,249
2023-03-14	60.588	64.692	57.156	57.936	34.896	17,774,836
2023-03-13	52.500	57.000	52.476	55.908	33.674	17,948,934
2023-03-10	47.484	56.400	47.304	52.368	31.542	15,874,872
2023-03-09	47.676	47.940	46.812	47.820	28.803	2,032,750
2023-03-08	45.732	47.436	45.720	47.376	28.535	2,766,344
2023-03-07	47.880	47.880	45.648	45.708	27.531	3,628,791
2023-03-06	48.252	48.792	47.592	47.748	28.759	2,311,835
2023-03-03	49.188	49.284	47.760	48.276	29.077	3,134,019
2023-03-02	49.056	49.920	48.900	49.116	29.583	3,332,505
2023-03-01	47.760	49.776	47.616	49.488	29.807	5,274,074
2023-02-28	47.688	48.108	46.980	47.760	28.767	2,293,595
2023-02-27	47.604	47.856	46.620	46.776	28.174	2,351,180
2023-02-24	47.580	48.180	47.280	47.508	28.615	2,161,017
2023-02-23	48.240	48.732	47.160	47.580	28.658	3,360,137
2023-02-22	47.640	49.620	47.268	48.936	29.475	3,556,235
2023-02-21	48.600	49.164	47.724	48.180	29.020	3,320,181
2023-02-20	47.472	48.828	47.052	48.636	29.294	3,846,037
2023-02-17	48.372	50.100	47.772	48.240	29.056	5,815,390
2023-02-16	49.128	50.736	47.616	47.760	28.767	5,924,707
2023-02-15	49.212	50.016	48.780	49.524	29.829	4,179,386
2023-02-14	50.640	51.108	48.900	49.200	29.634	5,407,326
2023-02-13	50.280	51.780	50.076	50.772	30.581	5,699,180
2023-02-10	51.444	52.644	50.100	50.280	30.284	8,112,756
2023-02-09	48.108	51.444	47.400	51.444	30.986	8,812,375
2023-02-08	49.656	50.364	47.928	47.928	28.868	8,074,040
2023-02-07	46.200	53.136	45.132	50.508	30.422	13,078,319

← NewerPage 15 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.