ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.840	37.500	35.680	36.810	36.148	11,711,557
2026-04-22	33.900	34.280	33.450	34.190	33.575	3,034,905
2026-04-21	34.600	34.600	33.930	34.170	33.556	2,435,629
2026-04-20	34.380	34.850	34.200	34.740	34.115	2,487,550
2026-04-17	34.180	34.710	34.060	34.460	33.840	2,588,547
2026-04-16	34.120	34.400	34.000	34.290	33.673	2,070,212
2026-04-15	34.680	34.900	34.010	34.100	33.487	2,231,302
2026-04-14	34.500	34.540	34.090	34.460	33.840	2,499,935
2026-04-13	33.800	34.300	33.720	34.050	33.438	1,962,895
2026-04-10	34.220	34.660	34.070	34.100	33.487	2,971,180
2026-04-09	34.150	34.300	33.890	34.020	33.408	2,398,320
2026-04-08	33.900	34.740	33.900	34.700	34.076	3,384,460
2026-04-07	32.690	33.460	32.690	33.100	32.505	1,837,592
2026-04-03	33.260	33.520	32.510	32.550	31.965	1,680,391
2026-04-02	34.000	34.210	32.950	33.180	32.583	2,137,597
2026-04-01	33.610	34.130	33.520	33.930	33.320	2,570,180
2026-03-31	33.550	34.040	32.900	32.910	32.318	1,922,050
2026-03-30	33.010	33.800	32.880	33.600	32.996	1,897,200
2026-03-27	33.030	34.050	33.030	33.870	33.261	1,922,023
2026-03-26	33.970	34.370	33.330	33.510	32.907	2,251,332
2026-03-25	33.800	34.600	33.710	33.940	33.330	2,795,511
2026-03-24	33.110	33.770	32.610	33.660	33.055	3,228,836
2026-03-23	34.470	34.620	32.120	32.500	31.916	4,951,895
2026-03-20	36.500	36.880	35.080	35.130	34.498	3,947,796
2026-03-19	37.330	37.330	36.360	36.540	35.883	3,887,955
2026-03-18	37.350	37.980	36.790	37.800	37.120	3,767,843
2026-03-17	39.280	39.420	37.220	37.230	36.560	5,346,365
2026-03-16	38.000	39.150	37.510	39.150	38.446	7,293,873
2026-03-13	37.280	38.480	37.220	37.910	37.228	5,146,168
2026-03-12	38.230	38.230	37.350	37.740	37.061	5,273,264
2026-03-11	38.510	39.450	38.260	38.610	37.916	7,708,130
2026-03-10	38.120	38.500	37.710	38.150	37.464	3,815,802
2026-03-09	37.010	37.870	36.610	37.670	36.993	4,379,043
2026-03-06	36.600	38.650	36.560	37.600	36.924	6,497,676
2026-03-05	36.280	37.340	36.160	36.900	36.236	4,929,466
2026-03-04	35.200	36.170	35.140	35.600	34.960	3,460,817
2026-03-03	37.630	37.980	35.530	35.670	35.029	5,879,243
2026-03-02	38.450	38.780	37.480	37.510	36.835	6,668,462
2026-02-27	38.620	39.520	38.200	39.310	38.603	8,755,812
2026-02-26	38.580	38.980	38.100	38.950	38.250	4,260,740
2026-02-25	37.930	38.990	37.930	38.660	37.965	4,101,330
2026-02-24	38.900	39.040	37.380	37.980	37.297	4,449,188
2026-02-13	38.470	38.950	38.400	38.620	37.925	3,956,205
2026-02-12	38.130	38.700	38.130	38.510	37.817	2,931,202
2026-02-11	38.940	38.940	38.230	38.250	37.562	3,084,657
2026-02-10	38.600	39.040	38.300	38.740	38.043	4,172,360
2026-02-09	37.590	38.750	37.500	38.720	38.024	5,108,738
2026-02-06	37.490	37.970	36.930	37.120	36.452	3,906,936
2026-02-05	37.980	38.280	37.610	37.820	37.140	3,044,779
2026-02-04	38.450	38.670	37.830	38.220	37.533	4,174,514
2026-02-03	37.990	38.740	37.950	38.740	38.043	3,843,738
2026-02-02	38.110	38.780	37.650	37.730	37.052	4,102,604
2026-01-30	38.420	38.700	37.380	38.130	37.444	5,966,196
2026-01-29	39.000	40.250	38.380	38.690	37.994	7,748,885
2026-01-28	39.860	39.930	38.780	38.950	38.250	5,072,241
2026-01-27	39.290	39.860	38.050	39.740	39.025	6,338,774
2026-01-26	41.690	41.700	38.910	39.750	39.035	11,731,306
2026-01-23	40.800	41.880	40.120	41.700	40.950	13,523,528
2026-01-22	40.140	40.420	39.740	40.250	39.526	6,671,054
2026-01-21	39.810	40.430	39.550	39.980	39.261	6,716,251

← NewerPage 3 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.