ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.460	33.780	32.460	32.832	26.325	3,092,100
2025-04-25	31.944	32.616	31.944	32.424	25.998	2,619,470
2025-04-24	32.196	32.640	31.800	32.016	25.671	4,491,226
2025-04-23	31.200	32.964	31.200	32.304	25.902	7,100,852
2025-04-22	29.640	29.892	29.448	29.724	23.833	2,028,820
2025-04-21	29.124	29.712	28.824	29.628	23.756	1,686,043
2025-04-18	29.196	29.388	28.812	29.040	23.285	1,073,010
2025-04-17	28.752	29.544	28.476	29.196	23.410	1,911,630
2025-04-16	29.196	29.424	27.768	28.920	23.189	1,927,410
2025-04-15	29.364	29.748	29.124	29.472	23.631	1,596,000
2025-04-14	29.664	30.000	29.352	29.508	23.660	2,765,349
2025-04-11	28.836	29.592	28.800	29.184	23.400	2,086,410
2025-04-10	29.436	29.976	29.076	29.124	23.352	3,576,630
2025-04-09	26.640	29.040	25.152	28.536	22.881	5,024,904
2025-04-08	26.880	28.524	26.436	27.204	21.813	4,598,365
2025-04-07	31.104	31.104	26.376	26.388	21.158	4,521,726
2025-04-03	33.420	33.768	32.520	32.976	26.441	2,152,540
2025-04-02	33.540	34.296	33.420	33.624	26.960	2,361,760
2025-04-01	33.744	34.200	33.480	33.540	26.893	1,538,610
2025-03-31	33.036	33.924	32.760	33.696	27.018	2,401,650
2025-03-28	34.080	34.416	33.456	33.468	26.835	3,219,920
2025-03-27	34.776	35.400	34.140	34.248	27.461	4,894,752
2025-03-26	34.080	34.620	33.984	34.140	27.374	2,167,739
2025-03-25	34.212	34.728	33.684	34.104	27.345	2,725,885
2025-03-24	35.592	35.784	33.408	34.404	27.586	3,957,815
2025-03-21	35.916	36.720	35.376	35.580	28.529	4,179,680
2025-03-20	36.468	36.672	35.964	36.036	28.894	3,519,902
2025-03-19	36.708	37.464	36.468	36.600	29.346	4,063,133
2025-03-18	36.720	37.296	36.372	36.984	29.654	4,805,783
2025-03-17	36.480	37.116	35.664	36.840	29.539	8,670,952
2025-03-14	38.244	39.300	37.476	38.256	30.674	7,045,141
2025-03-13	39.300	40.368	38.040	38.412	30.799	9,496,362
2025-03-12	38.220	40.200	37.620	39.372	31.569	10,727,341
2025-03-11	37.200	38.700	37.020	38.256	30.674	6,740,428
2025-03-10	38.472	38.532	37.200	37.764	30.280	5,585,212
2025-03-07	38.340	39.060	37.860	38.388	30.780	10,055,475
2025-03-06	35.808	39.828	35.472	38.352	30.751	12,143,950
2025-03-05	35.376	35.628	34.836	35.484	28.452	2,486,516
2025-03-04	34.416	35.460	34.176	35.376	28.365	3,111,165
2025-03-03	34.320	35.400	34.020	34.632	27.768	2,828,891
2025-02-28	36.312	36.420	34.152	34.296	27.499	4,155,369
2025-02-27	36.420	37.032	35.628	36.324	29.125	4,396,590
2025-02-26	36.588	36.924	36.192	36.408	29.193	4,313,886
2025-02-25	36.360	37.080	36.180	36.480	29.250	4,939,072
2025-02-24	37.560	37.596	36.708	37.104	29.751	6,118,395
2025-02-21	37.644	38.040	37.140	37.788	30.299	8,302,490
2025-02-20	36.372	38.088	36.348	37.800	30.309	9,545,026
2025-02-19	35.400	37.140	35.400	36.492	29.260	8,546,350
2025-02-18	36.156	36.864	34.956	34.956	28.028	6,891,351
2025-02-17	36.240	36.792	35.196	36.696	29.423	6,627,339
2025-02-14	34.848	36.408	34.800	36.156	28.990	6,279,944
2025-02-13	35.568	35.700	34.620	34.812	27.913	4,550,565
2025-02-12	35.280	36.072	35.280	35.700	28.625	3,458,079
2025-02-11	35.460	36.024	34.872	35.628	28.567	4,629,020
2025-02-10	34.680	35.484	34.368	35.460	28.432	4,641,770
2025-02-07	34.200	34.896	33.912	34.416	27.595	4,470,684
2025-02-06	33.936	34.224	33.480	34.200	27.422	3,947,950
2025-02-05	33.600	33.936	33.084	33.684	27.008	4,066,550
2025-01-27	32.628	33.300	32.340	32.520	26.075	3,152,869
2025-01-24	31.200	32.388	31.092	32.340	25.931	3,262,105

← NewerPage 7 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.