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
2023-10-31	9.150	9.240	9.090	9.170	9.170	904,222
2023-10-30	9.190	9.220	9.020	9.120	9.120	1,248,935
2023-10-27	9.040	9.130	8.860	9.110	9.110	549,947
2023-10-26	9.000	9.070	8.910	9.050	9.050	507,080
2023-10-25	8.730	9.070	8.720	9.050	9.050	1,035,982
2023-10-24	8.290	8.770	8.290	8.740	8.740	1,002,300
2023-10-23	8.570	8.570	8.260	8.330	8.330	766,523
2023-10-20	8.580	8.660	8.470	8.500	8.500	511,635
2023-10-19	8.520	8.820	8.430	8.590	8.590	847,066
2023-10-18	8.730	8.730	8.500	8.570	8.570	482,007
2023-10-17	8.700	8.800	8.690	8.750	8.750	581,318
2023-10-16	8.650	8.790	8.650	8.740	8.740	596,451
2023-10-13	8.880	8.880	8.690	8.740	8.740	742,573
2023-10-12	8.860	8.980	8.730	8.920	8.920	771,271
2023-10-11	8.890	8.910	8.750	8.840	8.840	650,888
2023-10-10	8.990	9.140	8.870	8.910	8.910	800,202
2023-10-09	9.160	9.250	8.910	8.960	8.960	941,108
2023-09-28	9.090	9.210	8.900	9.090	9.090	744,024
2023-09-27	8.950	9.110	8.890	9.070	9.070	1,057,415
2023-09-26	8.960	9.000	8.850	8.960	8.960	596,047
2023-09-25	9.090	9.160	8.800	8.960	8.960	879,003
2023-09-22	8.950	9.030	8.830	9.010	9.010	1,116,978
2023-09-21	8.900	8.980	8.800	8.910	8.910	960,649
2023-09-20	8.940	9.050	8.880	8.890	8.890	619,803
2023-09-19	9.250	9.250	8.920	8.930	8.930	800,795
2023-09-18	9.030	9.150	8.860	9.100	9.100	1,475,876
2023-09-15	9.050	9.090	8.910	8.920	8.920	1,001,925
2023-09-14	9.190	9.200	8.990	9.050	9.050	543,735
2023-09-13	9.210	9.240	9.080	9.180	9.180	735,318
2023-09-12	9.330	9.420	9.130	9.250	9.250	1,387,035
2023-09-11	9.530	9.590	9.320	9.400	9.400	834,289
2023-09-08	9.290	9.420	9.200	9.390	9.390	898,338
2023-09-07	9.600	9.600	9.250	9.290	9.290	1,507,052
2023-09-06	9.580	9.690	9.570	9.610	9.610	655,608
2023-09-05	9.610	9.740	9.580	9.630	9.630	533,219
2023-09-04	9.590	9.740	9.550	9.710	9.710	1,348,070
2023-09-01	9.750	9.790	9.560	9.590	9.590	1,308,062
2023-08-31	9.960	9.960	9.700	9.760	9.760	1,532,537
2023-08-30	10.100	10.120	9.710	10.020	10.020	3,308,721
2023-08-29	9.640	10.180	9.630	10.180	10.180	4,114,384
2023-08-28	10.000	10.000	9.530	9.650	9.650	2,979,608
2023-08-25	9.750	10.030	9.510	9.550	9.550	2,607,907
2023-08-24	10.030	10.030	9.500	9.580	9.580	2,600,263
2023-08-23	9.740	10.290	9.680	9.890	9.890	3,876,829
2023-08-22	9.890	9.910	9.380	9.620	9.620	3,023,836
2023-08-21	9.530	9.880	9.350	9.740	9.740	4,676,210
2023-08-18	9.090	9.960	9.090	9.530	9.530	4,380,665
2023-08-17	8.690	9.050	8.650	9.050	9.050	661,839
2023-08-16	8.810	8.930	8.720	8.790	8.790	520,675
2023-08-15	8.750	8.900	8.750	8.860	8.860	311,560
2023-08-14	8.790	8.900	8.710	8.850	8.850	436,622
2023-08-11	8.980	8.980	8.780	8.790	8.790	447,517
2023-08-10	8.900	8.920	8.830	8.890	8.890	613,032
2023-08-09	9.050	9.090	8.810	8.860	8.860	464,554
2023-08-08	9.100	9.100	8.900	9.040	9.040	370,242
2023-08-07	9.050	9.050	8.780	8.980	8.980	679,648
2023-08-04	9.300	9.310	8.960	9.000	9.000	512,651
2023-08-03	9.310	9.350	9.210	9.230	9.230	367,757
2023-08-02	9.450	9.460	9.340	9.340	9.340	398,684
2023-08-01	9.370	9.590	9.330	9.390	9.390	844,979

← NewerPage 13 of 21 · 1,212 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.