ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.100	32.630	31.940	32.470	31.886	5,156,490
2025-10-24	31.200	31.920	31.200	31.850	31.277	3,003,059
2025-10-23	31.190	31.280	30.650	31.200	30.639	2,351,304
2025-10-22	31.610	31.650	31.120	31.190	30.629	2,367,986
2025-10-21	31.400	31.770	31.200	31.650	31.081	3,631,952
2025-10-20	30.310	31.790	30.310	31.530	30.963	5,400,797
2025-10-17	30.930	31.320	29.850	29.860	29.323	3,626,590
2025-10-16	31.100	31.800	30.730	31.170	30.609	3,926,347
2025-10-15	30.700	31.430	30.410	31.300	30.737	3,007,780
2025-10-14	31.510	32.000	30.550	30.600	30.050	4,333,508
2025-10-13	30.010	31.580	29.720	31.410	30.845	4,945,060
2025-10-10	32.500	32.740	31.450	31.550	30.983	5,887,980
2025-10-09	32.920	33.390	32.670	32.730	32.141	5,357,588
2025-09-30	32.720	33.000	32.530	32.800	32.210	4,322,814
2025-09-29	32.660	32.940	32.200	32.480	31.896	4,290,729
2025-09-26	33.600	33.600	32.330	32.390	31.808	7,438,930
2025-09-25	35.160	35.160	33.800	33.850	33.241	8,697,103
2025-09-24	34.470	35.180	34.260	35.030	34.400	7,039,294
2025-09-23	35.480	35.480	33.850	34.760	34.135	7,375,679
2025-09-22	35.080	35.320	34.480	35.310	34.675	8,131,414
2025-09-19	34.010	35.160	33.910	35.030	34.400	11,249,823
2025-09-18	34.350	35.180	33.500	34.080	33.467	11,085,719
2025-09-17	34.130	34.790	33.940	34.520	33.899	8,629,871
2025-09-16	33.150	34.500	32.900	34.380	33.762	9,484,730
2025-09-15	33.600	33.760	33.010	33.130	32.534	6,327,216
2025-09-12	34.010	34.500	33.460	33.710	33.104	8,314,580
2025-09-11	33.220	34.250	32.200	34.100	33.487	11,885,551
2025-09-10	32.990	34.000	32.670	33.380	32.780	9,647,244
2025-09-09	33.380	33.390	32.090	32.620	32.033	6,362,311
2025-09-08	33.320	33.480	32.510	33.250	32.652	8,960,815
2025-09-05	30.700	33.600	30.310	33.150	32.554	14,305,579
2025-09-04	32.080	32.340	30.030	30.690	30.138	9,113,002
2025-09-03	32.800	32.880	31.500	31.630	31.061	8,344,191
2025-09-02	34.300	34.660	32.130	32.580	31.994	14,649,708
2025-09-01	34.670	36.800	34.150	34.680	34.056	17,384,804
2025-08-29	35.980	38.500	34.500	35.150	34.518	21,712,408
2025-08-28	32.180	35.850	32.180	35.850	35.205	24,321,583
2025-08-27	31.950	34.760	31.290	32.510	31.925	25,135,831
2025-08-26	30.500	31.150	30.220	30.980	30.423	7,475,189
2025-08-25	30.860	31.380	30.290	30.590	30.040	9,855,173
2025-08-22	30.690	30.700	30.250	30.670	30.118	7,995,528
2025-08-21	29.800	30.860	29.540	30.620	30.069	12,409,645
2025-08-20	29.890	29.890	29.310	29.820	29.284	6,948,054
2025-08-19	30.210	30.380	29.780	29.950	29.411	8,067,260
2025-08-18	30.300	30.500	29.770	30.380	29.834	10,406,727
2025-08-15	29.680	30.270	29.400	29.910	29.372	12,173,727
2025-08-14	29.170	30.250	28.830	30.200	29.657	14,370,127
2025-08-13	29.400	29.650	28.960	29.350	28.822	8,377,113
2025-08-12	29.550	30.440	29.160	29.430	28.901	9,629,999
2025-08-11	28.740	29.770	28.500	29.740	29.205	9,845,494
2025-08-08	30.390	31.400	29.360	29.380	28.852	14,835,541
2025-08-07	30.300	30.300	29.290	29.960	29.421	10,895,400
2025-08-06	30.200	30.530	29.800	30.450	29.902	12,604,276
2025-08-05	29.000	30.800	28.750	30.770	30.217	18,501,404
2025-08-04	28.120	29.400	27.970	29.020	28.498	8,913,208
2025-08-01	29.510	29.930	28.530	28.990	28.469	14,877,261
2025-07-31	28.000	29.220	27.880	29.210	28.685	17,274,393
2025-07-30	28.340	28.440	27.610	28.140	27.634	7,763,256
2025-07-29	28.010	28.690	27.590	28.590	28.076	10,577,935
2025-07-28	27.390	28.380	27.030	28.120	27.614	9,878,277

← NewerPage 5 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.