ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.810	40.430	39.550	39.980	39.261	6,716,251
2026-01-20	42.000	42.040	39.910	40.360	39.634	9,342,613
2026-01-19	42.000	42.270	41.440	41.660	40.911	8,876,567
2026-01-16	44.010	44.300	41.980	42.400	41.638	12,989,343
2026-01-15	44.210	45.900	43.580	44.000	43.209	14,929,592
2026-01-14	45.970	47.370	44.070	44.770	43.965	25,323,861
2026-01-13	49.670	50.500	45.200	46.530	45.693	26,622,144
2026-01-12	41.520	49.850	41.230	48.860	47.981	35,436,925
2026-01-09	41.210	41.630	39.680	41.550	40.803	22,201,636
2026-01-08	42.170	43.760	41.780	42.820	42.050	29,160,430
2026-01-07	44.150	45.100	41.280	42.920	42.148	35,607,271
2026-01-06	46.230	47.590	43.000	47.590	46.734	38,865,690
2026-01-05	35.050	39.660	35.030	39.660	38.947	20,059,574
2025-12-31	32.700	33.790	32.280	33.050	32.456	11,720,092
2025-12-30	29.770	33.380	29.770	33.060	32.465	17,714,553
2025-12-29	29.180	30.080	29.180	29.630	29.097	3,566,360
2025-12-26	29.410	29.690	29.120	29.280	28.753	2,623,393
2025-12-25	29.060	29.620	28.980	29.420	28.891	3,123,372
2025-12-24	28.450	29.090	28.330	29.050	28.528	2,521,636
2025-12-23	29.000	29.000	28.250	28.400	27.889	2,750,738
2025-12-22	28.610	29.300	28.440	28.940	28.420	3,071,801
2025-12-19	28.440	28.830	28.380	28.400	27.889	2,066,749
2025-12-18	27.950	28.660	27.900	28.440	27.929	2,120,637
2025-12-17	27.960	28.250	27.580	28.180	27.673	2,030,140
2025-12-16	28.340	28.490	27.780	27.980	27.477	1,753,946
2025-12-15	28.660	28.890	28.320	28.360	27.850	1,669,140
2025-12-12	28.680	29.050	28.430	28.890	28.370	2,150,212
2025-12-11	29.290	29.420	28.600	28.630	28.115	1,760,820
2025-12-10	29.070	29.370	28.740	29.300	28.773	2,001,449
2025-12-09	29.500	29.600	29.120	29.150	28.626	1,853,443
2025-12-08	29.230	29.640	29.200	29.450	28.920	2,091,446
2025-12-05	28.680	29.150	28.480	29.150	28.626	1,748,346
2025-12-04	28.860	29.000	28.400	28.670	28.154	1,698,098
2025-12-03	29.110	29.300	28.760	28.860	28.341	1,793,712
2025-12-02	29.510	29.640	29.180	29.200	28.675	1,806,716
2025-12-01	29.260	29.630	29.110	29.490	28.960	2,460,373
2025-11-28	29.200	29.400	29.050	29.260	28.734	1,795,627
2025-11-27	28.830	29.460	28.830	29.180	28.655	2,277,196
2025-11-26	29.010	29.440	28.790	28.860	28.341	2,115,686
2025-11-25	28.800	29.440	28.710	29.030	28.508	2,533,945
2025-11-24	28.180	28.930	27.720	28.710	28.194	2,566,420
2025-11-21	28.560	28.950	27.730	27.910	27.408	3,364,859
2025-11-20	29.300	29.400	28.870	28.880	28.361	2,026,595
2025-11-19	29.350	29.800	29.010	29.140	28.616	3,135,421
2025-11-18	30.950	31.060	29.610	29.780	29.244	5,289,565
2025-11-17	29.500	29.580	28.980	29.140	28.616	2,997,872
2025-11-14	29.770	29.950	29.500	29.500	28.970	1,955,152
2025-11-13	29.980	30.090	29.610	29.840	29.303	2,711,042
2025-11-12	29.870	30.500	29.580	30.040	29.500	3,627,413
2025-11-11	30.090	30.130	29.580	29.660	29.127	2,185,131
2025-11-10	30.370	30.490	29.800	29.990	29.451	2,566,516
2025-11-07	30.800	30.800	30.200	30.230	29.686	2,473,764
2025-11-06	30.360	31.050	30.240	30.990	30.433	2,804,088
2025-11-05	30.250	30.750	30.010	30.360	29.814	2,487,508
2025-11-04	31.070	31.250	30.310	30.580	30.030	3,083,080
2025-11-03	31.490	31.750	30.810	31.270	30.708	2,761,920
2025-10-31	30.510	31.700	30.510	31.540	30.973	4,136,351
2025-10-30	31.690	31.860	30.740	30.810	30.256	4,255,652
2025-10-29	31.880	31.880	31.460	31.870	31.297	4,137,590
2025-10-28	32.300	32.530	31.980	32.220	31.641	3,566,454

← NewerPage 4 of 5 · 243 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.