ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.170	27.600	27.020	27.430	26.937	6,078,945
2025-07-24	27.000	27.390	27.000	27.170	26.681	4,576,398
2025-07-23	27.720	27.890	26.920	27.090	26.603	8,081,238
2025-07-22	28.200	28.470	27.680	27.760	27.261	7,569,264
2025-07-21	27.840	28.740	27.600	28.280	27.771	9,547,490
2025-07-18	28.030	28.590	27.420	27.920	27.418	11,484,455
2025-07-17	27.000	27.850	26.790	27.650	27.153	7,666,443
2025-07-16	27.130	27.420	26.850	27.060	26.573	5,363,816
2025-07-15	27.170	27.400	26.710	27.130	26.642	5,336,552
2025-07-14	27.250	27.500	26.910	27.340	26.848	5,932,798
2025-07-11	27.470	27.950	26.950	27.510	27.015	9,095,202
2025-07-10	28.200	28.280	27.380	27.420	26.927	11,868,953
2025-07-09	28.000	28.870	27.810	28.480	27.968	16,388,598
2025-07-08	27.890	28.160	27.560	27.920	27.418	12,789,954
2025-07-07	27.470	28.870	26.820	28.300	27.791	19,519,222
2025-07-04	26.770	28.150	26.340	27.730	27.231	20,323,440
2025-07-03	25.910	26.230	25.830	26.180	25.709	4,945,412
2025-07-02	26.790	26.870	25.790	25.990	25.523	9,503,534
2025-07-01	26.940	28.070	26.630	26.900	26.416	13,976,335
2025-06-30	26.230	27.090	26.140	27.030	26.544	14,206,737
2025-06-27	25.710	26.090	25.500	25.720	25.257	5,941,188
2025-06-26	25.840	26.230	25.680	25.760	25.297	7,708,756
2025-06-25	25.700	25.860	25.360	25.830	25.366	7,853,460
2025-06-24	25.190	25.860	25.040	25.730	25.267	7,962,847
2025-06-23	24.450	25.430	24.450	25.260	24.806	8,920,101
2025-06-20	26.190	26.390	24.680	24.740	24.295	13,433,645
2025-06-19	26.220	27.440	25.860	26.120	25.650	16,899,319
2025-06-18	28.000	28.100	26.180	26.590	26.112	23,260,268
2025-06-17	25.870	27.920	25.180	27.920	27.418	24,296,920
2025-06-16	23.860	24.760	23.850	24.470	24.030	4,317,336
2025-06-13	24.640	24.780	23.860	23.960	23.529	4,283,466
2025-06-12	24.550	25.200	24.410	24.760	24.315	3,920,310
2025-06-11	24.450	24.880	24.290	24.630	24.187	2,760,536
2025-06-10	24.980	25.270	24.180	24.470	24.030	4,823,208
2025-06-09	25.230	25.290	24.650	25.010	24.560	4,189,665
2025-06-06	25.000	25.560	24.670	25.230	24.776	6,599,048
2025-06-05	24.210	25.330	24.150	25.120	24.668	6,987,840
2025-06-04	24.450	24.450	24.090	24.330	23.892	2,717,054
2025-06-03	29.550	30.110	29.350	29.700	23.814	3,600,354
2025-05-30	35.856	36.384	35.364	35.460	28.432	3,708,585
2025-05-29	34.572	36.000	34.548	35.940	28.817	4,280,396
2025-05-28	34.944	35.748	34.524	34.656	27.788	3,235,042
2025-05-27	35.016	35.328	34.740	34.776	27.884	1,872,350
2025-05-26	34.512	35.148	34.428	35.040	28.096	1,928,081
2025-05-23	35.328	35.328	34.584	34.644	27.778	2,353,380
2025-05-22	35.628	35.976	35.100	35.208	28.230	2,454,270
2025-05-21	36.000	36.240	35.652	35.724	28.644	1,906,575
2025-05-20	36.072	36.240	35.496	36.168	29.000	3,292,505
2025-05-19	36.492	36.960	35.472	36.036	28.894	3,433,450
2025-05-16	35.256	36.096	35.040	35.676	28.606	2,481,930
2025-05-15	35.400	35.676	35.148	35.400	28.384	2,091,355
2025-05-14	35.748	36.336	35.388	35.556	28.509	2,995,320
2025-05-13	36.324	36.720	35.880	35.940	28.817	3,505,660
2025-05-12	36.240	36.384	35.712	36.048	28.904	4,318,930
2025-05-09	36.804	36.984	35.820	36.048	28.904	5,576,772
2025-05-08	36.144	37.656	35.520	36.840	29.539	8,419,100
2025-05-07	35.292	37.164	34.848	36.288	29.096	9,488,452
2025-05-06	33.900	34.608	33.660	34.488	27.653	4,219,325
2025-04-30	32.820	33.852	32.664	33.528	26.883	3,431,089
2025-04-29	31.824	33.036	31.824	32.760	26.267	3,313,958

← NewerPage 6 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.