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
2023-07-31	9.380	9.520	9.270	9.370	9.370	709,465
2023-07-28	9.270	9.390	9.220	9.320	9.320	780,204
2023-07-27	9.400	9.440	9.280	9.310	9.310	652,841
2023-07-26	9.370	9.460	9.260	9.440	9.440	750,327
2023-07-25	9.350	9.410	9.280	9.360	9.360	542,800
2023-07-24	9.280	9.350	9.100	9.340	9.340	372,804
2023-07-21	9.270	9.320	9.110	9.260	9.260	484,423
2023-07-20	9.470	9.500	9.230	9.290	9.290	619,945
2023-07-19	9.460	9.560	9.350	9.400	9.400	641,284
2023-07-18	9.320	9.450	9.230	9.410	9.410	785,677
2023-07-17	9.300	9.410	9.050	9.300	9.300	678,440
2023-07-14	9.190	9.350	9.100	9.180	9.180	384,044
2023-07-13	9.250	9.270	9.120	9.190	9.190	439,392
2023-07-12	9.310	9.360	9.140	9.240	9.240	352,530
2023-07-11	9.140	9.340	9.100	9.280	9.280	721,119
2023-07-10	9.170	9.250	9.010	9.120	9.120	445,990
2023-07-07	9.030	9.140	8.910	9.000	9.000	418,503
2023-07-06	9.070	9.200	9.050	9.090	9.090	433,516
2023-07-05	8.910	9.110	8.910	9.050	9.050	530,419
2023-07-04	9.060	9.110	8.980	9.030	9.030	465,754
2023-07-03	9.100	9.290	8.960	8.970	8.970	459,739
2023-06-30	8.910	9.040	8.810	8.970	8.970	477,712
2023-06-29	8.790	8.970	8.780	8.900	8.900	284,503
2023-06-28	8.640	8.860	8.530	8.790	8.790	528,684
2023-06-27	8.340	8.650	8.340	8.610	8.610	289,872
2023-06-26	8.450	8.580	8.280	8.360	8.360	528,954
2023-06-21	8.510	8.680	8.440	8.440	8.440	400,723
2023-06-20	8.610	8.630	8.530	8.560	8.560	407,740
2023-06-19	8.780	8.780	8.570	8.630	8.630	417,129
2023-06-16	8.750	8.820	8.630	8.640	8.640	441,900
2023-06-15	8.820	8.910	8.720	8.770	8.770	407,594
2023-06-14	8.800	8.990	8.800	8.820	8.820	459,783
2023-06-13	9.020	9.150	8.980	8.990	8.990	574,466
2023-06-12	9.280	9.280	8.610	9.060	9.060	1,298,002
2023-06-09	8.920	8.930	8.690	8.870	8.870	471,796
2023-06-08	8.850	9.010	8.850	8.890	8.890	259,589
2023-06-07	8.900	9.000	8.800	8.950	8.950	354,690
2023-06-06	9.250	9.250	8.830	8.840	8.840	635,804
2023-06-05	8.980	9.230	8.940	9.070	9.070	643,192
2023-06-02	8.980	9.150	8.890	8.980	8.980	441,254
2023-06-01	9.190	9.200	9.000	9.050	9.050	846,407
2023-05-31	9.240	9.270	9.120	9.200	9.200	716,308
2023-05-30	9.360	9.400	9.190	9.240	9.240	559,378
2023-05-29	9.490	9.490	9.290	9.360	9.360	759,058
2023-05-26	9.270	9.400	9.110	9.370	9.370	628,335
2023-05-25	9.220	9.360	9.160	9.300	9.300	700,363
2023-05-24	9.170	9.360	9.080	9.220	9.220	479,679
2023-05-23	9.290	9.390	9.130	9.210	9.210	543,138
2023-05-22	9.370	9.370	9.160	9.280	9.280	636,624
2023-05-19	9.400	9.400	9.170	9.230	9.230	973,996
2023-05-18	9.290	9.420	9.260	9.350	9.350	860,584
2023-05-17	9.240	9.300	9.130	9.290	9.290	706,452
2023-05-16	9.240	9.310	9.140	9.200	9.200	858,209
2023-05-15	9.210	9.440	9.050	9.210	9.210	1,069,223
2023-05-12	9.170	9.290	9.070	9.160	9.160	1,082,001
2023-05-11	8.820	9.320	8.760	9.170	9.170	3,009,835
2023-05-10	8.520	8.880	8.500	8.740	8.740	1,140,509
2023-05-09	8.590	8.730	8.370	8.530	8.530	798,481
2023-05-08	8.640	8.680	8.510	8.580	8.580	436,676
2023-05-05	8.730	8.770	8.520	8.520	8.520	729,799

← NewerPage 14 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.