Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.850	7.960	7.510	7.860	7.860	1,840,601
2024-01-23	8.080	8.080	7.510	7.780	7.780	2,082,620
2024-01-22	8.500	8.500	7.730	7.820	7.820	1,854,098
2024-01-19	8.700	8.710	8.500	8.500	8.500	1,490,708
2024-01-18	8.890	8.940	8.510	8.670	8.670	1,803,029
2024-01-17	9.120	9.170	8.890	8.920	8.920	840,250
2024-01-16	9.250	9.300	8.920	9.130	9.130	928,012
2024-01-15	9.270	9.270	9.270	9.270	9.270	0
2024-01-12	9.310	9.570	9.190	9.270	9.270	1,208,329
2024-01-11	9.240	9.290	9.030	9.280	9.280	885,434
2024-01-10	9.350	9.400	9.150	9.230	9.230	940,389
2024-01-09	9.110	9.390	9.110	9.300	9.300	1,379,152
2024-01-08	9.460	9.460	9.200	9.250	9.250	1,008,878
2024-01-05	9.570	9.640	9.310	9.370	9.370	1,287,857
2024-01-04	9.510	9.600	9.470	9.530	9.530	1,035,096
2024-01-03	9.450	9.530	9.400	9.510	9.510	1,295,101
2024-01-02	9.040	9.490	9.040	9.460	9.460	1,869,313
2023-12-29	8.950	9.090	8.810	9.050	9.050	1,680,657
2023-12-28	8.680	8.940	8.550	8.900	8.900	1,151,529
2023-12-27	8.770	8.790	8.510	8.680	8.680	1,168,964
2023-12-26	8.820	8.840	8.670	8.700	8.700	903,849
2023-12-25	8.930	8.960	8.670	8.770	8.770	1,679,980
2023-12-22	9.270	9.300	8.870	8.910	8.910	1,549,291
2023-12-21	9.280	9.350	8.970	9.290	9.290	1,291,014
2023-12-20	9.260	9.500	9.230	9.280	9.280	992,526
2023-12-19	9.370	9.440	9.110	9.260	9.260	1,129,929
2023-12-18	9.710	9.710	9.380	9.400	9.400	1,338,013
2023-12-15	9.540	9.630	9.450	9.610	9.610	1,177,628
2023-12-14	9.350	9.630	9.310	9.540	9.540	1,327,543
2023-12-13	9.110	9.490	9.080	9.350	9.350	2,160,445
2023-12-12	9.030	9.220	8.930	9.110	9.110	2,050,787
2023-12-11	9.060	9.190	8.980	9.030	9.030	2,121,883
2023-12-08	9.400	9.460	9.050	9.070	9.070	1,833,136
2023-12-07	9.360	9.460	9.330	9.360	9.360	848,533
2023-12-06	9.330	9.500	9.280	9.400	9.400	1,074,625
2023-12-05	9.430	9.500	9.290	9.290	9.290	1,771,811
2023-12-04	9.360	9.530	9.310	9.350	9.350	1,739,838
2023-12-01	9.340	9.450	9.260	9.320	9.320	1,215,255
2023-11-30	9.590	9.610	9.230	9.330	9.330	1,874,863
2023-11-29	9.600	9.620	9.450	9.510	9.510	2,075,394
2023-11-28	9.360	9.690	9.290	9.600	9.600	1,837,742
2023-11-27	9.430	9.500	9.300	9.360	9.360	1,434,954
2023-11-24	9.540	9.640	9.310	9.370	9.370	1,229,627
2023-11-23	9.460	9.610	9.450	9.560	9.560	913,313
2023-11-22	9.570	9.660	9.420	9.530	9.530	582,427
2023-11-21	9.700	9.710	9.480	9.520	9.520	520,152
2023-11-20	9.600	9.710	9.510	9.660	9.660	779,690
2023-11-17	9.400	9.570	9.400	9.550	9.550	622,454
2023-11-16	9.550	9.580	9.420	9.490	9.490	867,531
2023-11-15	9.500	9.600	9.430	9.510	9.510	829,370
2023-11-14	9.890	9.890	9.380	9.450	9.450	877,363
2023-11-13	9.450	9.560	9.400	9.560	9.560	869,512
2023-11-10	9.300	9.440	9.210	9.370	9.370	847,813
2023-11-09	9.380	9.450	9.270	9.280	9.280	650,175
2023-11-08	9.440	9.480	9.330	9.350	9.350	570,883
2023-11-07	9.400	9.470	9.300	9.450	9.450	873,109
2023-11-06	9.350	9.440	9.310	9.360	9.360	672,680
2023-11-03	9.390	9.450	9.200	9.270	9.270	774,307
2023-11-02	9.330	9.420	9.290	9.340	9.340	940,124
2023-11-01	9.210	9.350	9.130	9.340	9.340	1,118,826

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.1000 CNY

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