ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.320	46.776	45.420	46.320	27.899	5,205,912
2022-11-03	45.240	46.932	43.848	46.824	28.203	7,420,423
2022-11-02	46.128	46.284	44.928	45.252	27.256	6,042,578
2022-11-01	45.300	46.140	43.956	46.116	27.776	7,009,423
2022-10-31	42.420	46.968	42.420	46.020	27.719	9,893,221
2022-10-28	41.040	44.160	40.920	42.468	25.579	7,478,571
2022-10-27	40.968	41.532	40.632	40.848	24.603	2,690,542
2022-10-26	39.696	41.580	39.696	40.944	24.661	3,379,703
2022-10-25	40.260	40.776	38.820	39.756	23.946	2,982,363
2022-10-24	41.160	42.240	40.056	40.584	24.444	3,865,494
2022-10-21	42.480	43.536	41.592	41.700	25.117	5,608,556
2022-10-20	39.960	42.540	39.624	41.784	25.167	6,518,943
2022-10-19	40.416	40.512	39.612	39.624	23.866	2,417,832
2022-10-18	41.268	41.268	40.176	40.452	24.365	2,995,397
2022-10-17	39.552	41.376	39.408	41.220	24.828	4,625,132
2022-10-14	39.600	40.872	39.336	40.236	24.235	4,956,632
2022-10-13	37.644	40.968	37.644	39.672	23.895	5,587,675
2022-10-12	37.020	38.100	36.480	38.076	22.934	2,926,547
2022-10-11	36.588	37.488	36.264	36.876	22.211	1,551,764
2022-10-10	37.668	37.788	36.408	36.552	22.016	1,879,325
2022-09-30	38.508	38.868	37.248	37.344	22.493	2,669,348
2022-09-29	39.492	40.104	38.508	38.520	23.201	2,597,977
2022-09-28	41.040	41.244	39.048	39.072	23.534	3,193,121
2022-09-27	40.776	41.448	40.392	41.448	24.965	2,810,553
2022-09-26	42.096	42.180	40.512	40.656	24.488	3,486,979
2022-09-23	43.668	44.532	42.900	42.924	25.854	2,777,386
2022-09-22	43.464	44.520	43.224	43.320	26.092	2,410,497
2022-09-21	43.920	44.220	42.360	44.124	26.577	3,276,009
2022-09-20	44.484	45.048	43.920	44.448	26.772	3,165,879
2022-09-19	45.120	45.276	43.860	44.220	26.634	4,715,777
2022-09-16	44.400	48.000	44.388	46.536	28.029	8,085,165
2022-09-15	45.456	45.624	43.416	43.932	26.461	3,134,108
2022-09-14	44.532	45.444	44.364	45.432	27.364	2,482,444
2022-09-13	46.152	46.152	45.528	45.576	27.451	2,153,457
2022-09-09	45.648	46.200	45.600	45.816	27.596	2,222,132
2022-09-08	47.784	48.012	45.636	45.684	27.516	4,156,640
2022-09-07	48.360	48.600	47.556	47.940	28.875	3,757,296
2022-09-06	46.548	49.164	46.356	48.828	29.410	5,982,553
2022-09-05	46.776	46.896	45.852	46.824	28.203	3,390,034
2022-09-02	45.540	46.356	45.456	46.272	27.870	3,123,477
2022-09-01	45.612	46.284	45.360	45.504	27.408	3,186,407
2022-08-31	47.280	47.700	45.504	45.600	27.466	4,008,228
2022-08-30	47.136	48.192	47.112	47.376	28.535	2,873,915
2022-08-29	46.536	48.252	46.044	47.868	28.832	3,575,101
2022-08-26	48.768	49.752	47.112	47.184	28.420	5,884,645
2022-08-25	51.552	51.636	49.068	49.296	29.692	6,191,871
2022-08-24	54.108	54.108	51.360	51.492	31.014	8,102,139
2022-08-23	53.880	55.776	53.664	54.252	32.677	7,967,529
2022-08-22	55.404	55.692	53.580	53.652	32.315	8,965,075
2022-08-19	57.000	58.620	55.932	56.040	33.754	10,620,831
2022-08-18	59.400	61.764	57.012	57.924	34.889	17,147,945
2022-08-17	67.596	81.600	65.772	65.880	39.681	26,073,444

← NewerPage 17 of 17 · 1,012 trading days

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.