Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.420	9.440	9.200	9.270	8.869	2,812,300
2025-04-25	9.490	9.640	9.210	9.420	9.013	5,267,635
2025-04-24	9.280	9.370	9.150	9.310	8.907	3,271,200
2025-04-23	9.400	9.430	9.280	9.310	8.907	3,819,899
2025-04-22	9.000	9.430	8.960	9.430	9.022	6,630,779
2025-04-21	8.850	9.020	8.800	9.020	8.630	2,334,600
2025-04-18	9.010	9.010	8.820	8.860	8.477	2,828,800
2025-04-17	8.700	9.030	8.680	8.990	8.601	3,796,900
2025-04-16	8.930	8.970	8.670	8.770	8.391	3,828,744
2025-04-15	8.850	9.450	8.790	8.990	8.601	5,559,278
2025-04-14	8.620	8.840	8.620	8.790	8.410	3,562,200
2025-04-11	8.570	8.740	8.530	8.550	8.180	3,377,600
2025-04-10	8.610	8.820	8.610	8.610	8.238	5,008,600
2025-04-09	8.370	8.500	7.720	8.460	8.094	6,044,822
2025-04-08	8.640	8.960	8.200	8.450	8.085	8,919,617
2025-04-07	9.300	9.480	8.940	8.940	8.553	6,343,900
2025-04-03	9.830	10.020	9.570	9.930	9.501	9,960,700
2025-04-02	9.800	10.200	9.780	9.830	9.405	12,045,452
2025-04-01	9.500	10.400	9.500	10.040	9.606	19,257,652
2025-03-31	9.670	9.730	9.340	9.450	9.041	4,427,498
2025-03-28	9.960	10.000	9.600	9.670	9.252	7,688,300
2025-03-27	9.950	10.200	9.920	9.990	9.558	9,755,900
2025-03-26	9.640	10.090	9.620	10.030	9.596	11,847,000
2025-03-25	9.420	9.740	9.300	9.700	9.280	6,279,444
2025-03-24	9.430	9.530	9.260	9.420	9.013	3,441,200
2025-03-21	9.540	9.560	9.420	9.470	9.060	3,396,520
2025-03-20	9.610	9.800	9.520	9.570	9.156	5,269,020
2025-03-19	9.520	9.840	9.460	9.580	9.166	6,327,300
2025-03-18	9.400	9.540	9.370	9.530	9.118	3,658,225
2025-03-17	9.360	9.440	9.320	9.380	8.974	3,084,900
2025-03-14	9.230	9.360	9.170	9.340	8.936	3,193,500
2025-03-13	9.280	9.350	9.160	9.250	8.850	2,394,500
2025-03-12	9.300	9.350	9.240	9.280	8.879	2,186,500
2025-03-11	9.220	9.280	9.110	9.270	8.869	2,275,400
2025-03-10	9.280	9.340	9.220	9.250	8.850	2,717,700
2025-03-07	9.240	9.320	9.210	9.250	8.850	2,186,100
2025-03-06	9.150	9.310	9.140	9.280	8.879	2,367,023
2025-03-05	9.240	9.300	9.100	9.180	8.783	2,562,700
2025-03-04	9.110	9.280	9.110	9.260	8.860	1,971,600
2025-03-03	9.170	9.320	9.150	9.200	8.802	2,209,323
2025-02-28	9.340	9.390	9.140	9.150	8.754	3,278,900
2025-02-27	9.370	9.440	9.250	9.350	8.946	3,196,800
2025-02-26	9.420	9.540	9.280	9.360	8.955	3,788,600
2025-02-25	9.380	9.530	9.340	9.420	9.013	4,101,800
2025-02-24	9.210	9.460	9.170	9.440	9.032	4,647,100
2025-02-21	9.370	9.380	9.130	9.220	8.821	3,412,600
2025-02-20	9.200	9.390	9.150	9.360	8.955	3,060,200
2025-02-19	9.080	9.220	9.080	9.200	8.802	2,116,400
2025-02-18	9.270	9.300	9.060	9.120	8.726	2,629,300
2025-02-17	9.180	9.270	9.110	9.270	8.869	2,118,000
2025-02-14	9.280	9.330	9.130	9.180	8.783	3,606,263
2025-02-13	9.480	9.570	9.300	9.310	8.907	3,814,100
2025-02-12	9.250	9.570	9.250	9.510	9.099	5,774,000
2025-02-11	9.380	9.460	9.130	9.310	8.907	4,237,100
2025-02-10	9.360	9.380	9.250	9.370	8.965	2,751,100
2025-02-07	9.200	9.450	9.130	9.330	8.926	4,593,500
2025-02-06	9.120	9.180	9.050	9.170	8.773	2,724,400
2025-02-05	9.220	9.250	9.010	9.110	8.716	3,151,900
2025-01-27	9.210	9.480	9.120	9.180	8.783	3,389,900
2025-01-24	9.320	9.500	9.160	9.190	8.793	5,861,300

← NewerPage 7 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2500 CNY
2025-05-28	0.2650 CNY
2024-05-28	0.2820 CNY
2023-05-26	0.4320 CNY
2022-05-30	0.5760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.