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
2023-02-06	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

← NewerPage 16 of 21 · 1,219 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.