ZKTECO Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 32.052 | 32.664 | 31.812 | 32.244 | 25.854 | 2,699,027 |
| 2024-10-29 | 33.228 | 33.408 | 32.136 | 32.160 | 25.786 | 2,955,456 |
| 2024-10-28 | 32.796 | 33.264 | 32.496 | 33.264 | 26.672 | 2,768,859 |
| 2024-10-25 | 32.316 | 32.976 | 32.316 | 32.796 | 26.296 | 2,388,745 |
| 2024-10-24 | 32.400 | 32.616 | 32.064 | 32.340 | 25.931 | 2,332,202 |
| 2024-10-23 | 32.796 | 33.336 | 32.520 | 32.724 | 26.239 | 3,137,248 |
| 2024-10-22 | 33.360 | 33.480 | 32.520 | 32.940 | 26.412 | 4,404,850 |
| 2024-10-21 | 32.952 | 34.164 | 32.616 | 33.480 | 26.845 | 6,323,050 |
| 2024-10-18 | 31.200 | 33.252 | 30.900 | 32.748 | 26.258 | 5,224,744 |
| 2024-10-17 | 31.380 | 31.992 | 31.152 | 31.212 | 25.026 | 3,165,990 |
| 2024-10-16 | 30.336 | 31.512 | 30.120 | 30.912 | 24.786 | 2,496,650 |
| 2024-10-15 | 31.200 | 32.196 | 30.876 | 31.032 | 24.882 | 3,968,822 |
| 2024-10-14 | 30.600 | 31.476 | 29.628 | 31.440 | 25.209 | 3,807,666 |
| 2024-10-11 | 31.692 | 32.244 | 29.664 | 30.132 | 24.160 | 3,882,065 |
| 2024-10-10 | 32.160 | 33.348 | 31.704 | 32.040 | 25.690 | 3,929,390 |
| 2024-10-09 | 35.088 | 35.364 | 31.920 | 31.968 | 25.632 | 8,068,455 |
| 2024-10-08 | 39.036 | 39.036 | 33.744 | 37.500 | 30.068 | 10,294,167 |
| 2024-09-30 | 28.992 | 33.072 | 28.992 | 32.640 | 26.171 | 9,035,638 |
| 2024-09-27 | 27.048 | 28.392 | 26.736 | 28.068 | 22.505 | 4,477,648 |
| 2024-09-26 | 26.040 | 26.604 | 25.992 | 26.580 | 21.312 | 2,591,050 |
| 2024-09-25 | 25.980 | 26.736 | 25.980 | 26.148 | 20.966 | 3,593,772 |
| 2024-09-24 | 25.560 | 25.896 | 24.852 | 25.824 | 20.706 | 3,196,815 |
| 2024-09-23 | 25.368 | 25.776 | 25.080 | 25.536 | 20.475 | 3,114,568 |
| 2024-09-20 | 25.200 | 25.668 | 24.948 | 25.164 | 20.177 | 3,120,595 |
| 2024-09-19 | 24.048 | 24.744 | 23.880 | 24.720 | 19.821 | 1,639,600 |
| 2024-09-18 | 23.880 | 24.192 | 23.352 | 23.976 | 19.224 | 1,208,791 |
| 2024-09-13 | 24.360 | 24.528 | 23.844 | 23.904 | 19.167 | 1,006,480 |
| 2024-09-12 | 24.864 | 25.104 | 24.336 | 24.372 | 19.542 | 1,133,839 |
| 2024-09-11 | 25.080 | 25.284 | 24.732 | 24.840 | 19.917 | 1,275,520 |
| 2024-09-10 | 24.720 | 25.320 | 24.396 | 25.224 | 20.225 | 1,297,360 |
| 2024-09-09 | 24.636 | 25.020 | 24.396 | 24.708 | 19.811 | 749,140 |
| 2024-09-06 | 25.416 | 25.680 | 24.744 | 24.876 | 19.946 | 1,179,028 |
| 2024-09-05 | 25.080 | 25.560 | 25.080 | 25.404 | 20.369 | 1,166,030 |
| 2024-09-04 | 25.200 | 25.404 | 25.020 | 25.080 | 20.110 | 1,112,990 |
| 2024-09-03 | 24.948 | 25.344 | 24.792 | 25.320 | 20.302 | 1,279,930 |
| 2024-09-02 | 25.212 | 25.584 | 24.780 | 24.828 | 19.907 | 1,409,900 |
| 2024-08-30 | 24.360 | 25.584 | 24.360 | 25.320 | 20.302 | 2,188,458 |
| 2024-08-29 | 24.000 | 24.360 | 23.664 | 24.264 | 19.455 | 856,980 |
| 2024-08-28 | 23.676 | 24.228 | 23.424 | 23.916 | 19.176 | 831,723 |
| 2024-08-27 | 24.300 | 24.540 | 23.724 | 23.760 | 19.051 | 1,062,661 |
| 2024-08-26 | 24.216 | 24.624 | 23.868 | 24.348 | 19.523 | 1,117,527 |
| 2024-08-23 | 23.736 | 24.372 | 23.736 | 24.240 | 19.436 | 1,164,140 |
| 2024-08-22 | 24.312 | 24.804 | 23.760 | 23.844 | 19.119 | 1,092,340 |
| 2024-08-21 | 24.300 | 24.708 | 24.276 | 24.432 | 19.590 | 786,679 |
| 2024-08-20 | 24.840 | 25.104 | 24.216 | 24.360 | 19.532 | 927,600 |
| 2024-08-19 | 24.984 | 25.320 | 24.672 | 24.924 | 19.984 | 851,193 |
| 2024-08-16 | 24.600 | 25.260 | 24.468 | 25.020 | 20.061 | 1,427,457 |
| 2024-08-15 | 24.072 | 24.684 | 23.880 | 24.588 | 19.715 | 1,319,810 |
| 2024-08-14 | 24.324 | 24.420 | 24.048 | 24.060 | 19.292 | 686,790 |
| 2024-08-13 | 24.000 | 24.324 | 23.784 | 24.324 | 19.503 | 812,510 |
| 2024-08-12 | 24.480 | 24.540 | 23.976 | 24.108 | 19.330 | 832,052 |
| 2024-08-09 | 24.864 | 25.176 | 24.396 | 24.396 | 19.561 | 651,476 |
| 2024-08-08 | 24.840 | 25.068 | 24.276 | 24.732 | 19.831 | 977,050 |
| 2024-08-07 | 25.128 | 25.416 | 24.912 | 24.972 | 20.023 | 999,745 |
| 2024-08-06 | 24.720 | 25.308 | 24.720 | 25.044 | 20.081 | 1,008,380 |
| 2024-08-05 | 25.320 | 25.836 | 24.552 | 24.552 | 19.686 | 1,555,885 |
| 2024-08-02 | 26.292 | 26.460 | 25.596 | 25.656 | 20.571 | 1,534,800 |
| 2024-08-01 | 26.376 | 26.568 | 26.112 | 26.292 | 21.081 | 1,876,936 |
| 2024-07-31 | 25.452 | 26.556 | 25.440 | 26.460 | 21.216 | 3,037,474 |
| 2024-07-30 | 25.404 | 26.016 | 25.212 | 25.836 | 20.716 | 3,215,427 |
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.