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
2022-11-04	9.820	11.330	9.820	11.330	11.330	978,849
2022-11-03	9.770	9.950	9.660	9.820	9.820	961,627
2022-11-02	9.730	10.000	9.730	9.860	9.860	1,347,516
2022-11-01	9.780	9.780	9.500	9.710	9.710	1,061,906
2022-10-31	9.450	9.800	9.450	9.670	9.670	1,576,307
2022-10-28	10.130	10.400	9.930	9.930	9.930	725,447
2022-10-27	10.320	10.470	10.140	10.300	10.300	676,428
2022-10-26	9.850	10.270	9.830	10.210	10.210	1,115,707
2022-10-25	10.320	10.320	9.830	9.860	9.860	966,752
2022-10-24	10.500	10.550	10.250	10.330	10.330	519,524
2022-10-21	10.250	10.490	10.220	10.400	10.400	686,229
2022-10-20	10.200	10.450	10.180	10.220	10.220	533,023
2022-10-19	10.550	10.640	10.160	10.200	10.200	771,080
2022-10-18	10.430	10.740	10.410	10.600	10.600	373,163
2022-10-17	10.150	10.620	10.060	10.460	10.460	975,415
2022-10-14	10.130	10.250	10.030	10.170	10.170	661,038
2022-10-13	9.780	10.180	9.760	10.080	10.080	680,735
2022-10-12	9.450	9.720	9.410	9.710	9.710	447,423
2022-10-11	9.350	9.480	9.330	9.450	9.450	595,261
2022-10-10	9.710	9.720	9.300	9.330	9.330	602,052
2022-09-30	9.650	9.830	9.650	9.710	9.710	427,079
2022-09-29	10.050	10.050	9.730	9.770	9.770	736,818
2022-09-28	10.150	10.230	9.830	9.890	9.890	537,033
2022-09-27	9.820	10.130	9.820	10.120	10.120	757,632
2022-09-26	9.970	10.080	9.680	9.720	9.720	969,403
2022-09-23	10.750	10.750	9.760	10.130	10.130	2,437,355
2022-09-22	10.990	11.000	10.510	10.530	10.530	1,409,729
2022-09-21	10.360	10.580	10.110	10.490	10.490	569,640
2022-09-20	10.320	10.530	10.230	10.300	10.300	684,698
2022-09-19	10.900	10.900	10.100	10.230	10.230	1,020,711
2022-09-16	11.390	11.390	10.750	10.840	10.840	846,404
2022-09-15	11.690	11.790	11.250	11.370	11.370	796,694
2022-09-14	11.470	11.690	11.380	11.690	11.690	646,160
2022-09-13	11.650	11.750	11.400	11.460	11.460	792,433
2022-09-09	11.740	11.790	11.550	11.700	11.700	782,914
2022-09-08	12.060	12.290	11.720	11.740	11.740	996,862
2022-09-07	12.260	12.620	12.020	12.160	12.160	877,316
2022-09-06	12.520	12.520	12.060	12.240	12.240	777,125
2022-09-05	12.800	12.800	12.320	12.410	12.410	695,728
2022-09-02	13.150	13.370	12.730	12.800	12.800	997,686
2022-09-01	12.800	13.400	12.530	13.150	13.150	1,683,976
2022-08-31	12.750	12.990	12.560	12.800	12.800	1,130,332
2022-08-30	12.760	13.000	12.650	12.700	12.700	1,060,681
2022-08-29	12.190	13.000	11.560	12.780	12.780	1,334,126
2022-08-26	12.770	12.870	12.110	12.190	12.190	893,323
2022-08-25	13.160	13.270	12.600	12.630	12.630	1,442,098
2022-08-24	13.090	13.300	12.580	13.080	13.080	1,778,471
2022-08-23	12.680	13.310	12.680	13.090	13.090	1,556,337
2022-08-22	12.530	12.830	12.280	12.810	12.810	1,258,547
2022-08-19	12.980	13.410	12.510	12.660	12.660	1,642,053
2022-08-18	12.220	13.100	12.220	12.980	12.980	2,025,636
2022-08-17	12.360	12.710	12.310	12.360	12.360	707,832
2022-08-16	12.340	12.480	12.250	12.330	12.330	592,431
2022-08-15	12.250	12.630	12.160	12.290	12.290	873,646
2022-08-12	12.480	12.860	12.380	12.380	12.380	1,179,639
2022-08-11	12.330	12.910	12.250	12.450	12.450	1,999,099
2022-08-10	11.830	12.700	11.810	12.250	12.250	2,402,906
2022-08-09	11.240	11.980	11.240	11.950	11.950	2,238,611
2022-08-08	11.260	11.270	11.070	11.250	11.250	413,570
2022-08-05	11.240	11.330	11.060	11.250	11.250	635,653

← NewerPage 17 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.