Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8.600 | 8.760 | 8.570 | 8.700 | 8.700 | 1,182,692 |
| 2023-04-28 | 8.250 | 8.780 | 8.250 | 8.560 | 8.560 | 1,185,641 |
| 2023-04-27 | 8.100 | 8.290 | 8.100 | 8.270 | 8.270 | 446,676 |
| 2023-04-26 | 8.280 | 8.340 | 8.090 | 8.150 | 8.150 | 496,825 |
| 2023-04-25 | 8.180 | 8.380 | 8.090 | 8.280 | 8.280 | 966,117 |
| 2023-04-24 | 8.100 | 8.190 | 7.850 | 8.180 | 8.180 | 732,457 |
| 2023-04-21 | 8.330 | 8.330 | 8.080 | 8.080 | 8.080 | 643,082 |
| 2023-04-20 | 8.410 | 8.420 | 8.220 | 8.310 | 8.310 | 552,763 |
| 2023-04-19 | 8.460 | 8.490 | 8.330 | 8.470 | 8.470 | 335,449 |
| 2023-04-18 | 8.480 | 8.500 | 8.430 | 8.470 | 8.470 | 290,037 |
| 2023-04-17 | 8.500 | 8.530 | 8.410 | 8.500 | 8.500 | 298,510 |
| 2023-04-14 | 8.410 | 8.490 | 8.310 | 8.450 | 8.450 | 376,043 |
| 2023-04-13 | 8.360 | 8.430 | 8.340 | 8.360 | 8.360 | 302,869 |
| 2023-04-12 | 8.260 | 8.410 | 8.250 | 8.390 | 8.390 | 279,574 |
| 2023-04-11 | 8.300 | 8.310 | 8.180 | 8.260 | 8.260 | 310,151 |
| 2023-04-10 | 8.420 | 8.500 | 8.310 | 8.350 | 8.350 | 528,779 |
| 2023-04-07 | 8.330 | 8.440 | 8.300 | 8.370 | 8.370 | 728,506 |
| 2023-04-06 | 8.560 | 8.560 | 8.280 | 8.290 | 8.290 | 906,241 |
| 2023-04-04 | 8.740 | 8.740 | 8.480 | 8.560 | 8.560 | 798,877 |
| 2023-04-03 | 8.640 | 8.740 | 8.590 | 8.720 | 8.720 | 509,855 |
| 2023-03-31 | 8.580 | 8.650 | 8.540 | 8.560 | 8.560 | 437,044 |
| 2023-03-30 | 8.780 | 8.780 | 8.560 | 8.570 | 8.570 | 471,308 |
| 2023-03-29 | 8.760 | 8.930 | 8.680 | 8.730 | 8.730 | 656,941 |
| 2023-03-28 | 8.950 | 8.990 | 8.830 | 8.850 | 8.850 | 559,457 |
| 2023-03-27 | 8.940 | 8.970 | 8.760 | 8.950 | 8.950 | 698,814 |
| 2023-03-24 | 8.920 | 9.050 | 8.830 | 8.850 | 8.850 | 437,357 |
| 2023-03-23 | 8.910 | 9.000 | 8.840 | 8.920 | 8.920 | 456,993 |
| 2023-03-22 | 8.880 | 9.060 | 8.880 | 9.000 | 9.000 | 733,845 |
| 2023-03-21 | 8.690 | 8.900 | 8.640 | 8.870 | 8.870 | 800,601 |
| 2023-03-20 | 8.660 | 8.740 | 8.510 | 8.640 | 8.640 | 592,474 |
| 2023-03-17 | 8.750 | 8.790 | 8.650 | 8.670 | 8.670 | 593,051 |
| 2023-03-16 | 8.760 | 8.850 | 8.710 | 8.710 | 8.710 | 480,444 |
| 2023-03-15 | 8.800 | 8.890 | 8.790 | 8.790 | 8.790 | 347,094 |
| 2023-03-14 | 8.870 | 9.040 | 8.660 | 8.760 | 8.760 | 834,010 |
| 2023-03-13 | 9.070 | 9.120 | 8.840 | 8.900 | 8.900 | 705,528 |
| 2023-03-10 | 9.130 | 9.170 | 8.950 | 8.970 | 8.970 | 634,296 |
| 2023-03-09 | 8.840 | 9.130 | 8.840 | 9.130 | 9.130 | 898,957 |
| 2023-03-08 | 8.760 | 8.960 | 8.750 | 8.950 | 8.950 | 454,782 |
| 2023-03-07 | 9.010 | 9.010 | 8.750 | 8.760 | 8.760 | 656,205 |
| 2023-03-06 | 8.940 | 9.050 | 8.870 | 8.960 | 8.960 | 809,408 |
| 2023-03-03 | 9.050 | 9.050 | 8.880 | 8.920 | 8.920 | 1,027,620 |
| 2023-03-02 | 8.970 | 9.170 | 8.960 | 9.020 | 9.020 | 1,484,324 |
| 2023-03-01 | 8.870 | 9.020 | 8.810 | 9.000 | 9.000 | 990,673 |
| 2023-02-28 | 8.640 | 8.850 | 8.480 | 8.830 | 8.830 | 1,497,423 |
| 2023-02-27 | 8.690 | 9.000 | 8.500 | 8.580 | 8.580 | 1,812,963 |
| 2023-02-24 | 8.740 | 8.740 | 8.600 | 8.600 | 8.600 | 539,522 |
| 2023-02-23 | 8.780 | 8.790 | 8.660 | 8.660 | 8.660 | 545,527 |
| 2023-02-22 | 8.760 | 8.810 | 8.690 | 8.730 | 8.730 | 753,697 |
| 2023-02-21 | 8.800 | 8.800 | 8.710 | 8.750 | 8.750 | 626,106 |
| 2023-02-20 | 8.850 | 8.880 | 8.650 | 8.740 | 8.740 | 787,952 |
| 2023-02-17 | 8.730 | 8.900 | 8.700 | 8.810 | 8.810 | 1,425,183 |
| 2023-02-16 | 9.020 | 9.130 | 8.650 | 8.730 | 8.730 | 1,481,612 |
| 2023-02-15 | 8.990 | 9.060 | 8.960 | 9.020 | 9.020 | 783,760 |
| 2023-02-14 | 9.000 | 9.000 | 8.910 | 8.970 | 8.970 | 536,470 |
| 2023-02-13 | 9.060 | 9.060 | 8.900 | 8.950 | 8.950 | 734,102 |
| 2023-02-10 | 8.930 | 8.990 | 8.850 | 8.920 | 8.920 | 869,317 |
| 2023-02-09 | 8.850 | 8.890 | 8.750 | 8.880 | 8.880 | 1,032,500 |
| 2023-02-08 | 8.880 | 8.950 | 8.800 | 8.830 | 8.830 | 1,482,981 |
| 2023-02-07 | 8.490 | 8.930 | 8.490 | 8.870 | 8.870 | 2,922,742 |
| 2023-02-06 | 8.410 | 8.490 | 8.180 | 8.490 | 8.490 | 3,578,383 |
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.