ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.000	22.080	21.600	21.650	21.650	2,303,028
2026-07-21	22.070	22.220	20.830	22.100	22.100	3,516,519
2026-07-20	22.500	22.920	21.470	21.910	21.910	2,945,777
2026-07-17	23.110	23.690	22.100	22.360	22.360	3,000,647
2026-07-16	23.300	23.880	22.560	23.230	23.230	3,200,480
2026-07-15	22.680	23.350	22.660	22.980	22.980	2,402,592
2026-07-14	22.660	22.990	21.910	22.770	22.770	2,526,405
2026-07-13	24.110	24.380	22.610	22.640	22.640	2,806,776
2026-07-10	23.760	24.950	23.550	24.240	24.240	3,097,763
2026-07-09	24.020	24.150	23.110	23.870	23.870	2,725,234
2026-07-08	24.200	24.380	23.770	24.020	24.020	1,788,140
2026-07-07	24.900	25.290	24.080	24.200	24.200	1,897,078
2026-07-06	25.800	25.820	24.750	24.980	24.980	2,534,159
2026-07-03	25.540	26.190	25.460	25.820	25.820	2,751,832
2026-07-02	25.790	26.390	25.450	25.540	25.540	2,914,866
2026-07-01	25.180	26.430	25.060	26.000	26.000	3,785,152
2026-06-30	24.580	25.090	24.380	25.060	25.060	2,419,108
2026-06-29	24.800	24.930	23.900	24.670	24.670	3,100,921
2026-06-26	26.000	26.030	24.780	24.780	24.780	3,979,862
2026-06-25	27.400	27.400	26.030	26.030	26.030	5,154,375
2026-06-24	27.310	28.480	27.150	27.660	27.660	4,451,314
2026-06-23	27.610	28.250	27.070	27.380	27.380	3,411,270
2026-06-22	28.440	28.500	26.800	27.920	27.920	6,148,247
2026-06-18	28.380	29.120	27.660	28.520	28.520	6,236,403
2026-06-17	27.410	28.250	27.210	27.820	27.820	3,840,930
2026-06-16	27.000	27.850	26.500	27.660	27.660	4,027,394
2026-06-15	26.480	27.100	26.390	27.000	27.000	3,437,590
2026-06-12	26.450	27.200	25.920	26.280	26.280	4,325,822
2026-06-11	27.230	27.370	25.810	26.000	26.000	5,542,120
2026-06-10	26.940	28.590	26.930	27.560	27.560	6,714,818
2026-06-09	27.310	28.090	26.610	27.270	27.270	5,876,281
2026-06-08	26.110	27.900	25.980	27.210	27.210	6,321,951
2026-06-05	26.440	27.050	25.810	26.520	26.520	2,825,913
2026-06-04	27.080	27.160	26.520	26.690	26.210	1,819,452
2026-06-03	26.990	27.520	26.780	27.000	26.514	1,909,682
2026-06-02	27.580	27.620	26.410	27.110	26.622	2,530,969
2026-06-01	27.100	27.970	26.800	27.600	27.104	2,629,013
2026-05-29	28.410	28.540	27.000	27.200	26.711	3,068,774
2026-05-28	28.040	28.550	27.700	28.300	27.791	2,629,968
2026-05-27	28.750	29.000	27.930	28.130	27.624	2,896,743
2026-05-26	29.390	29.520	28.380	28.840	28.321	3,268,242
2026-05-25	29.520	30.090	29.350	29.420	28.891	2,705,603
2026-05-22	29.310	29.790	28.940	29.510	28.979	2,714,630
2026-05-21	30.420	30.880	29.050	29.200	28.675	3,367,951
2026-05-20	30.600	30.990	30.170	30.360	29.814	3,077,212
2026-05-19	30.300	31.310	30.300	31.110	30.551	4,272,492
2026-05-18	29.850	30.480	29.440	30.280	29.735	2,969,571
2026-05-15	29.700	30.320	29.700	29.820	29.284	2,934,011
2026-05-14	30.950	31.130	29.640	29.800	29.264	4,422,021
2026-05-13	30.770	31.050	30.600	30.930	30.374	2,695,070
2026-05-12	31.100	31.570	30.690	30.770	30.217	3,345,515
2026-05-11	31.500	31.950	31.030	31.280	30.718	5,660,631
2026-05-08	31.500	31.980	31.280	31.950	31.375	3,936,457
2026-05-07	31.400	31.430	31.000	31.430	30.865	3,825,675
2026-05-06	31.010	31.620	31.000	31.320	30.757	4,219,911
2026-04-30	31.120	31.450	30.800	30.920	30.364	4,730,213
2026-04-29	31.900	31.970	30.870	31.330	30.767	9,619,001
2026-04-28	35.810	35.890	34.300	34.400	33.781	4,760,575
2026-04-27	35.490	36.420	35.170	36.090	35.441	4,237,588
2026-04-24	36.170	36.640	35.400	35.690	35.048	7,270,301

← NewerPage 2 of 17 · 1,011 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.