ZKTECO Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.476	32.088	31.272	31.272	25.074	2,244,313
2025-01-22	31.440	31.704	31.080	31.284	25.084	1,644,533
2025-01-21	31.488	31.632	30.888	31.596	25.334	1,870,658
2025-01-20	31.488	31.536	30.996	31.320	25.113	1,573,928
2025-01-17	31.200	31.584	30.912	31.080	24.920	1,852,355
2025-01-16	31.536	31.668	30.936	31.332	25.122	2,092,204
2025-01-15	31.200	31.668	30.900	31.332	25.122	2,306,050
2025-01-14	29.652	31.236	29.652	31.200	25.017	2,728,320
2025-01-13	29.196	29.736	28.560	29.568	23.708	1,751,850
2025-01-10	30.408	30.840	29.544	29.556	23.698	2,133,380
2025-01-09	29.988	31.032	29.832	30.516	24.468	2,101,210
2025-01-08	30.360	30.624	29.208	30.192	24.208	2,590,305
2025-01-07	29.520	30.468	29.520	30.468	24.430	2,186,610
2025-01-06	29.844	29.880	28.680	29.472	23.631	2,191,921
2025-01-03	31.236	31.500	29.712	29.844	23.929	2,788,403
2025-01-02	32.280	32.700	30.744	31.080	24.920	2,923,269
2024-12-31	34.092	34.512	32.208	32.256	25.863	3,542,813
2024-12-30	34.068	34.836	32.940	34.380	27.566	2,848,629
2024-12-27	34.596	35.112	34.092	34.140	27.374	3,030,690
2024-12-26	34.056	34.908	33.948	34.752	27.865	2,521,376
2024-12-25	34.632	34.896	33.204	34.308	27.509	2,841,457
2024-12-24	34.020	35.040	33.708	34.680	27.807	3,368,719
2024-12-23	35.976	36.120	33.636	33.720	27.037	4,226,240
2024-12-20	34.860	36.180	34.680	35.964	28.836	4,664,106
2024-12-19	33.744	35.820	33.744	35.256	28.269	5,001,333
2024-12-18	33.600	34.896	33.000	34.296	27.499	3,629,866
2024-12-17	34.728	34.800	33.516	33.576	26.922	3,640,848
2024-12-16	35.880	35.988	34.452	34.728	27.845	4,140,905
2024-12-13	36.708	36.792	35.496	35.520	28.480	7,564,892
2024-12-12	37.800	38.268	36.900	37.176	29.808	7,148,837
2024-12-11	36.792	38.784	36.516	37.704	30.232	10,088,021
2024-12-10	37.392	37.560	36.300	37.080	29.731	7,794,783
2024-12-09	37.092	37.440	36.300	36.552	29.308	4,958,714
2024-12-06	36.732	37.284	36.132	36.840	29.539	7,445,572
2024-12-05	35.880	37.296	35.760	37.080	29.731	8,931,578
2024-12-04	36.600	36.600	35.232	35.880	28.769	7,879,544
2024-12-03	35.064	37.536	34.176	37.200	29.828	13,632,563
2024-12-02	34.680	35.160	34.296	35.076	28.124	6,125,986
2024-11-29	34.560	35.724	33.816	34.920	27.999	7,289,175
2024-11-28	36.024	36.360	34.752	34.908	27.990	9,251,597
2024-11-27	34.860	36.624	33.000	36.360	29.154	11,240,368
2024-11-26	34.200	36.300	34.164	35.532	28.490	11,388,991
2024-11-25	33.360	34.668	32.724	34.464	27.634	6,848,742
2024-11-22	33.888	35.028	32.640	32.796	26.296	6,537,719
2024-11-21	33.156	35.112	32.916	34.392	27.576	6,864,765
2024-11-20	32.760	33.732	32.496	33.324	26.720	2,762,010
2024-11-19	31.992	33.000	31.680	32.940	26.412	2,654,540
2024-11-18	33.792	33.828	31.176	31.608	25.344	3,906,733
2024-11-15	33.348	35.016	33.336	33.384	26.768	4,956,985
2024-11-14	34.848	34.896	33.300	33.336	26.729	3,183,833
2024-11-13	33.996	34.920	33.984	34.824	27.922	4,091,092
2024-11-12	35.208	35.268	33.852	34.416	27.595	5,066,125
2024-11-11	33.000	34.980	32.988	34.776	27.884	5,577,039
2024-11-08	33.600	33.840	33.096	33.192	26.614	3,905,646
2024-11-07	32.640	33.120	32.280	33.084	26.527	3,061,593
2024-11-06	33.192	33.348	32.460	32.640	26.171	3,705,050
2024-11-05	31.572	33.540	31.560	33.024	26.479	4,345,482
2024-11-04	30.336	31.884	30.216	31.656	25.382	2,663,267
2024-11-01	31.932	32.076	30.264	30.336	24.324	3,560,257
2024-10-31	32.256	32.544	31.596	32.352	25.940	2,924,221

← NewerPage 8 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.