Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.410 | 8.490 | 8.180 | 8.490 | 8.490 | 3,578,383 |
| 2023-02-03 | 8.780 | 8.820 | 8.630 | 8.800 | 8.800 | 739,349 |
| 2023-02-02 | 8.890 | 8.890 | 8.710 | 8.750 | 8.750 | 904,272 |
| 2023-02-01 | 8.580 | 8.830 | 8.560 | 8.830 | 8.830 | 1,258,034 |
| 2023-01-31 | 8.570 | 8.610 | 8.500 | 8.600 | 8.600 | 657,009 |
| 2023-01-30 | 8.600 | 8.620 | 8.510 | 8.550 | 8.550 | 655,890 |
| 2023-01-20 | 8.490 | 8.550 | 8.410 | 8.490 | 8.490 | 736,820 |
| 2023-01-19 | 8.420 | 8.450 | 8.350 | 8.440 | 8.440 | 661,835 |
| 2023-01-18 | 8.290 | 8.410 | 8.230 | 8.380 | 8.380 | 694,520 |
| 2023-01-17 | 8.330 | 8.340 | 8.210 | 8.250 | 8.250 | 602,933 |
| 2023-01-16 | 8.170 | 8.310 | 8.140 | 8.260 | 8.260 | 705,783 |
| 2023-01-13 | 8.220 | 8.260 | 8.140 | 8.140 | 8.140 | 421,184 |
| 2023-01-12 | 8.110 | 8.230 | 8.070 | 8.200 | 8.200 | 973,129 |
| 2023-01-11 | 8.200 | 8.230 | 8.110 | 8.120 | 8.120 | 1,119,562 |
| 2023-01-10 | 8.290 | 8.290 | 8.190 | 8.230 | 8.230 | 690,634 |
| 2023-01-09 | 8.280 | 8.390 | 8.250 | 8.260 | 8.260 | 967,010 |
| 2023-01-06 | 8.420 | 8.480 | 8.230 | 8.270 | 8.270 | 1,431,379 |
| 2023-01-05 | 8.550 | 8.550 | 8.450 | 8.460 | 8.460 | 510,256 |
| 2023-01-04 | 8.440 | 8.610 | 8.410 | 8.460 | 8.460 | 1,110,489 |
| 2023-01-03 | 8.190 | 8.470 | 8.190 | 8.420 | 8.420 | 1,732,188 |
| 2022-12-30 | 8.240 | 8.280 | 8.160 | 8.210 | 8.210 | 808,994 |
| 2022-12-29 | 8.350 | 8.380 | 8.200 | 8.220 | 8.220 | 670,295 |
| 2022-12-28 | 8.560 | 8.670 | 8.320 | 8.330 | 8.330 | 814,800 |
| 2022-12-27 | 8.610 | 8.660 | 8.520 | 8.590 | 8.590 | 427,267 |
| 2022-12-26 | 8.960 | 8.960 | 8.500 | 8.600 | 8.600 | 711,984 |
| 2022-12-23 | 8.620 | 8.650 | 8.490 | 8.550 | 8.550 | 714,936 |
| 2022-12-22 | 8.890 | 8.890 | 8.620 | 8.620 | 8.620 | 569,261 |
| 2022-12-21 | 9.160 | 9.160 | 8.820 | 8.860 | 8.860 | 440,293 |
| 2022-12-20 | 8.810 | 8.980 | 8.660 | 8.870 | 8.870 | 597,541 |
| 2022-12-19 | 9.250 | 9.330 | 8.780 | 8.800 | 8.800 | 1,449,732 |
| 2022-12-16 | 9.580 | 9.580 | 9.260 | 9.310 | 9.310 | 1,059,760 |
| 2022-12-15 | 9.340 | 9.410 | 9.310 | 9.410 | 9.410 | 669,643 |
| 2022-12-14 | 9.350 | 9.440 | 9.250 | 9.340 | 9.340 | 866,855 |
| 2022-12-13 | 9.380 | 9.430 | 9.350 | 9.350 | 9.350 | 598,811 |
| 2022-12-12 | 9.530 | 9.550 | 9.350 | 9.380 | 9.380 | 615,918 |
| 2022-12-09 | 9.500 | 9.560 | 9.430 | 9.480 | 9.480 | 651,800 |
| 2022-12-08 | 9.480 | 9.540 | 9.430 | 9.470 | 9.470 | 564,459 |
| 2022-12-07 | 9.500 | 9.560 | 9.480 | 9.540 | 9.540 | 674,989 |
| 2022-12-06 | 9.650 | 9.670 | 9.460 | 9.500 | 9.500 | 1,154,507 |
| 2022-12-05 | 9.670 | 9.790 | 9.610 | 9.670 | 9.670 | 1,097,660 |
| 2022-12-02 | 9.470 | 9.640 | 9.450 | 9.630 | 9.630 | 1,353,279 |
| 2022-12-01 | 9.560 | 9.610 | 9.440 | 9.460 | 9.460 | 1,486,406 |
| 2022-11-30 | 9.660 | 9.770 | 9.430 | 9.530 | 9.530 | 1,532,109 |
| 2022-11-29 | 9.600 | 9.680 | 9.540 | 9.640 | 9.640 | 1,399,951 |
| 2022-11-28 | 9.710 | 9.730 | 9.450 | 9.540 | 9.540 | 1,388,792 |
| 2022-11-25 | 9.970 | 9.970 | 9.670 | 9.680 | 9.680 | 746,809 |
| 2022-11-24 | 9.890 | 10.020 | 9.840 | 9.910 | 9.910 | 751,877 |
| 2022-11-23 | 10.080 | 10.080 | 9.700 | 9.890 | 9.890 | 872,074 |
| 2022-11-22 | 10.120 | 10.270 | 9.920 | 10.000 | 10.000 | 1,274,821 |
| 2022-11-21 | 10.300 | 10.400 | 10.060 | 10.200 | 10.200 | 757,356 |
| 2022-11-18 | 10.240 | 10.470 | 10.240 | 10.280 | 10.280 | 1,672,539 |
| 2022-11-17 | 10.280 | 10.280 | 10.110 | 10.240 | 10.240 | 603,435 |
| 2022-11-16 | 10.240 | 10.300 | 10.140 | 10.180 | 10.180 | 994,423 |
| 2022-11-15 | 10.010 | 10.220 | 9.980 | 10.210 | 10.210 | 1,631,757 |
| 2022-11-14 | 10.150 | 10.150 | 9.990 | 10.000 | 10.000 | 1,278,950 |
| 2022-11-11 | 10.180 | 10.290 | 10.060 | 10.160 | 10.160 | 1,806,076 |
| 2022-11-10 | 10.320 | 10.320 | 10.030 | 10.030 | 10.030 | 1,581,047 |
| 2022-11-09 | 10.240 | 10.340 | 10.150 | 10.230 | 10.230 | 1,254,964 |
| 2022-11-08 | 10.590 | 10.590 | 10.240 | 10.240 | 10.240 | 2,402,548 |
| 2022-11-07 | 10.450 | 10.790 | 10.230 | 10.700 | 10.700 | 4,396,592 |
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.