Zhejiang Oceanking Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.810 | 8.920 | 8.690 | 8.800 | 8.419 | 2,466,700 |
| 2024-10-29 | 9.190 | 9.210 | 8.840 | 8.880 | 8.496 | 3,186,600 |
| 2024-10-28 | 9.010 | 9.190 | 8.940 | 9.190 | 8.793 | 2,981,602 |
| 2024-10-25 | 8.770 | 9.000 | 8.760 | 9.000 | 8.611 | 2,999,023 |
| 2024-10-24 | 8.690 | 8.790 | 8.620 | 8.730 | 8.352 | 1,979,668 |
| 2024-10-23 | 8.620 | 8.750 | 8.560 | 8.690 | 8.314 | 2,368,900 |
| 2024-10-22 | 8.530 | 8.650 | 8.450 | 8.600 | 8.228 | 1,844,700 |
| 2024-10-21 | 8.550 | 8.580 | 8.400 | 8.490 | 8.123 | 2,685,700 |
| 2024-10-18 | 8.380 | 8.620 | 8.360 | 8.480 | 8.113 | 3,011,068 |
| 2024-10-17 | 8.520 | 8.790 | 8.420 | 8.430 | 8.065 | 2,058,800 |
| 2024-10-16 | 8.400 | 8.700 | 8.400 | 8.530 | 8.161 | 1,911,749 |
| 2024-10-15 | 8.800 | 8.850 | 8.580 | 8.580 | 8.209 | 2,807,200 |
| 2024-10-14 | 8.550 | 9.050 | 8.330 | 8.750 | 8.372 | 4,791,200 |
| 2024-10-11 | 8.670 | 8.810 | 8.380 | 8.520 | 8.152 | 3,411,813 |
| 2024-10-10 | 8.950 | 9.070 | 8.560 | 8.690 | 8.314 | 3,588,515 |
| 2024-10-09 | 9.300 | 9.300 | 8.750 | 8.780 | 8.400 | 6,578,000 |
| 2024-10-08 | 9.760 | 9.770 | 9.000 | 9.310 | 8.907 | 10,224,231 |
| 2024-09-30 | 8.470 | 8.950 | 8.250 | 8.880 | 8.496 | 8,145,643 |
| 2024-09-27 | 7.880 | 8.290 | 7.880 | 8.200 | 7.845 | 3,340,103 |
| 2024-09-26 | 7.640 | 7.800 | 7.610 | 7.800 | 7.463 | 3,119,916 |
| 2024-09-25 | 7.690 | 7.830 | 7.630 | 7.630 | 7.300 | 3,758,400 |
| 2024-09-24 | 7.570 | 7.710 | 7.460 | 7.650 | 7.319 | 2,448,001 |
| 2024-09-23 | 7.560 | 7.600 | 7.420 | 7.470 | 7.147 | 1,245,702 |
| 2024-09-20 | 7.650 | 7.650 | 7.490 | 7.570 | 7.243 | 1,299,900 |
| 2024-09-19 | 7.520 | 7.670 | 7.490 | 7.640 | 7.310 | 1,466,200 |
| 2024-09-18 | 7.530 | 7.600 | 7.350 | 7.510 | 7.185 | 1,375,300 |
| 2024-09-13 | 7.590 | 7.600 | 7.480 | 7.490 | 7.166 | 1,443,900 |
| 2024-09-12 | 7.640 | 7.700 | 7.550 | 7.580 | 7.252 | 1,259,300 |
| 2024-09-11 | 7.640 | 7.740 | 7.590 | 7.650 | 7.319 | 1,833,740 |
| 2024-09-10 | 7.650 | 7.700 | 7.570 | 7.670 | 7.338 | 2,074,200 |
| 2024-09-09 | 7.470 | 7.620 | 7.380 | 7.590 | 7.262 | 1,709,345 |
| 2024-09-06 | 7.540 | 7.570 | 7.450 | 7.470 | 7.147 | 1,543,500 |
| 2024-09-05 | 7.490 | 7.580 | 7.440 | 7.530 | 7.204 | 1,503,764 |
| 2024-09-04 | 7.520 | 7.600 | 7.490 | 7.500 | 7.176 | 2,159,664 |
| 2024-09-03 | 7.580 | 7.690 | 7.510 | 7.580 | 7.252 | 2,850,731 |
| 2024-09-02 | 7.470 | 7.760 | 7.450 | 7.600 | 7.271 | 4,411,729 |
| 2024-08-30 | 7.380 | 7.540 | 7.310 | 7.440 | 7.118 | 3,898,402 |
| 2024-08-29 | 7.290 | 7.490 | 7.290 | 7.380 | 7.061 | 3,812,039 |
| 2024-08-28 | 7.440 | 7.700 | 7.260 | 7.390 | 7.070 | 7,264,510 |
| 2024-08-27 | 7.460 | 7.800 | 7.340 | 7.400 | 7.080 | 9,005,352 |
| 2024-08-26 | 6.850 | 7.120 | 6.850 | 7.090 | 6.783 | 1,009,100 |
| 2024-08-23 | 6.940 | 6.960 | 6.770 | 6.820 | 6.525 | 908,000 |
| 2024-08-22 | 7.020 | 7.080 | 6.940 | 6.940 | 6.640 | 739,192 |
| 2024-08-21 | 7.050 | 7.130 | 7.010 | 7.020 | 6.716 | 855,100 |
| 2024-08-20 | 7.230 | 7.260 | 7.020 | 7.050 | 6.745 | 1,305,900 |
| 2024-08-19 | 7.230 | 7.300 | 7.200 | 7.220 | 6.908 | 771,700 |
| 2024-08-16 | 7.380 | 7.380 | 7.220 | 7.230 | 6.917 | 968,200 |
| 2024-08-15 | 7.280 | 7.400 | 7.180 | 7.320 | 7.003 | 1,049,300 |
| 2024-08-14 | 7.480 | 7.490 | 7.290 | 7.290 | 6.975 | 1,052,200 |
| 2024-08-13 | 7.350 | 7.430 | 7.180 | 7.430 | 7.109 | 1,237,100 |
| 2024-08-12 | 7.430 | 7.430 | 7.300 | 7.340 | 7.023 | 770,500 |
| 2024-08-09 | 7.430 | 7.500 | 7.360 | 7.360 | 7.042 | 1,098,499 |
| 2024-08-08 | 7.270 | 7.440 | 7.270 | 7.430 | 7.109 | 1,040,599 |
| 2024-08-07 | 7.320 | 7.420 | 7.260 | 7.390 | 7.070 | 960,100 |
| 2024-08-06 | 7.250 | 7.380 | 7.250 | 7.370 | 7.051 | 1,092,800 |
| 2024-08-05 | 7.350 | 7.440 | 7.210 | 7.230 | 6.917 | 1,366,600 |
| 2024-08-02 | 7.380 | 7.460 | 7.280 | 7.380 | 7.061 | 1,268,700 |
| 2024-08-01 | 7.450 | 7.540 | 7.360 | 7.410 | 7.090 | 1,579,700 |
| 2024-07-31 | 7.300 | 7.450 | 7.230 | 7.450 | 7.128 | 1,742,992 |
| 2024-07-30 | 7.260 | 7.270 | 7.160 | 7.250 | 6.936 | 971,999 |
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.