ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	46.200	46.788	45.552	46.308	27.892	4,433,479
2023-02-03	44.688	45.876	44.520	45.816	27.596	3,863,312
2023-02-02	45.216	45.852	44.664	44.892	27.039	3,977,712
2023-02-01	43.800	44.844	43.704	44.844	27.010	2,745,185
2023-01-31	43.680	43.884	43.440	43.776	26.367	1,768,624
2023-01-30	42.816	44.724	42.660	44.052	26.533	3,434,732
2023-01-20	42.936	42.936	42.156	42.396	25.536	1,553,519
2023-01-19	41.736	42.696	41.496	42.660	25.695	2,068,820
2023-01-18	41.748	41.976	41.316	41.760	25.153	1,574,437
2023-01-17	41.040	41.604	40.980	41.268	24.856	1,019,463
2023-01-16	40.812	41.508	40.488	41.112	24.762	1,297,007
2023-01-13	40.572	40.920	40.200	40.428	24.350	713,310
2023-01-12	40.284	40.944	40.200	40.416	24.343	873,156
2023-01-11	41.064	41.496	40.308	40.320	24.285	1,238,196
2023-01-10	41.304	41.388	40.716	41.016	24.705	727,166
2023-01-09	41.016	41.328	40.800	41.100	24.755	891,581
2023-01-06	41.100	41.268	40.596	40.788	24.567	1,337,252
2023-01-05	41.208	41.520	40.692	41.340	24.900	1,730,536
2023-01-04	40.200	41.592	39.972	41.268	24.856	2,334,161
2023-01-03	38.484	40.284	38.436	40.200	24.213	1,733,746
2022-12-30	38.976	38.976	38.556	38.676	23.295	747,223
2022-12-29	38.436	39.060	38.436	38.532	23.208	924,170
2022-12-28	39.552	39.552	38.520	38.532	23.208	1,075,289
2022-12-27	39.840	39.840	39.132	39.576	23.837	872,931
2022-12-26	38.916	39.816	38.880	39.624	23.866	986,570
2022-12-23	38.808	39.504	38.472	38.916	23.440	1,092,486
2022-12-22	40.032	40.188	38.484	38.604	23.252	1,517,833
2022-12-21	40.908	41.172	39.732	39.972	24.076	1,336,891
2022-12-20	40.980	41.340	40.572	40.932	24.654	694,200
2022-12-19	41.532	41.892	40.692	40.728	24.531	1,134,250
2022-12-16	43.104	43.104	41.700	41.772	25.160	2,152,673
2022-12-15	42.624	44.244	42.612	43.332	26.100	1,474,148
2022-12-14	43.896	44.388	42.924	42.924	25.854	1,900,210
2022-12-13	44.520	44.640	43.488	43.548	26.230	1,593,937
2022-12-12	44.592	44.928	43.560	44.640	26.887	2,341,891
2022-12-09	45.516	45.516	44.376	44.448	26.772	2,841,415
2022-12-08	44.556	46.392	43.776	45.564	27.444	4,477,162
2022-12-07	44.736	45.228	44.256	44.520	26.815	1,850,128
2022-12-06	45.420	45.816	44.676	44.940	27.068	2,393,392
2022-12-05	45.156	45.708	44.820	45.492	27.401	3,026,977
2022-12-02	43.188	45.936	43.140	45.576	27.451	5,556,071
2022-12-01	42.300	43.152	42.036	43.056	25.933	2,236,933
2022-11-30	42.624	42.624	41.820	41.928	25.254	1,607,959
2022-11-29	42.132	42.924	41.868	42.672	25.702	1,509,723
2022-11-28	41.880	42.336	41.208	42.096	25.355	955,910
2022-11-25	42.720	43.080	41.760	41.940	25.261	1,520,747
2022-11-24	42.672	42.936	42.180	42.768	25.760	1,347,661
2022-11-23	43.812	44.040	41.616	42.384	25.529	3,268,356
2022-11-22	44.856	45.192	44.016	44.076	26.548	2,405,136
2022-11-21	44.508	45.444	44.292	45.000	27.104	1,924,370
2022-11-18	46.608	46.668	44.580	44.580	26.851	4,089,241
2022-11-17	45.720	46.776	45.216	46.680	28.116	3,097,326
2022-11-16	45.720	47.484	45.540	46.200	27.827	3,692,562
2022-11-15	45.120	46.128	44.832	45.948	27.675	3,497,201
2022-11-14	44.316	45.336	43.896	45.300	27.285	2,852,125
2022-11-11	45.624	45.816	44.484	44.652	26.895	3,939,639
2022-11-10	46.524	46.560	44.616	44.616	26.873	5,316,178
2022-11-09	48.000	49.056	47.016	47.160	28.405	5,280,938
2022-11-08	46.788	48.744	46.788	48.672	29.316	7,095,008
2022-11-07	46.332	47.952	45.984	46.668	28.109	6,257,981

← NewerPage 16 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.