ZKTECO Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.320 | 27.580 | 26.170 | 26.280 | 26.280 | 6,255,453 |
| 2026-10-21 | 26.520 | 27.930 | 26.040 | 27.400 | 27.400 | 9,363,735 |
| 2026-10-20 | 24.570 | 26.700 | 24.420 | 26.510 | 26.510 | 6,100,171 |
| 2026-10-19 | 24.570 | 24.680 | 23.330 | 24.470 | 24.470 | 2,587,893 |
| 2026-10-16 | 24.700 | 24.880 | 23.850 | 24.030 | 24.030 | 2,124,981 |
| 2026-10-15 | 24.000 | 24.890 | 23.950 | 24.250 | 24.250 | 2,458,371 |
| 2026-10-14 | 25.380 | 25.560 | 25.010 | 25.170 | 25.170 | 1,816,741 |
| 2026-10-13 | 25.300 | 25.780 | 24.720 | 25.430 | 25.430 | 2,389,200 |
| 2026-10-12 | 25.530 | 25.740 | 24.930 | 25.610 | 25.610 | 2,895,880 |
| 2026-10-09 | 24.700 | 25.820 | 23.630 | 25.680 | 25.680 | 3,800,115 |
| 2026-10-08 | 25.300 | 25.620 | 24.540 | 24.730 | 24.730 | 1,975,966 |
| 2026-09-30 | 26.000 | 26.000 | 25.280 | 25.280 | 25.280 | 2,042,437 |
| 2026-09-29 | 25.750 | 26.030 | 25.400 | 25.670 | 25.670 | 2,178,470 |
| 2026-09-28 | 25.910 | 26.400 | 25.460 | 25.580 | 25.580 | 2,824,488 |
| 2026-09-24 | 25.880 | 26.480 | 25.880 | 25.930 | 25.930 | 2,316,035 |
| 2026-09-23 | 25.900 | 26.130 | 25.620 | 26.000 | 26.000 | 2,299,054 |
| 2026-09-22 | 26.000 | 26.250 | 25.830 | 25.900 | 25.900 | 2,789,169 |
Page 1 of 1 · 17 trading days
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.