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
2022-08-04	11.270	11.270	11.060	11.240	11.240	365,682
2022-08-03	11.090	11.450	11.070	11.080	11.080	616,258
2022-08-02	11.720	11.720	10.970	11.180	11.180	725,667
2022-08-01	11.830	11.830	10.900	11.720	11.720	522,360
2022-07-29	11.740	11.770	11.550	11.730	11.730	334,805
2022-07-28	11.700	11.720	11.640	11.670	11.670	356,553
2022-07-27	11.520	11.740	11.520	11.660	11.660	354,489
2022-07-26	11.730	11.730	11.350	11.660	11.660	441,580
2022-07-25	11.560	11.770	11.560	11.680	11.680	622,645
2022-07-22	11.630	11.680	11.420	11.600	11.600	491,477
2022-07-21	11.470	11.590	11.460	11.570	11.570	401,603
2022-07-20	11.400	11.590	11.370	11.530	11.530	476,552
2022-07-19	11.300	11.520	11.300	11.450	11.450	446,045
2022-07-18	11.080	11.430	11.030	11.340	11.340	705,863
2022-07-15	11.100	11.100	10.820	10.970	10.970	270,374
2022-07-14	10.900	11.170	10.900	11.060	11.060	214,072
2022-07-13	11.100	11.100	10.820	10.950	10.950	226,235
2022-07-12	11.230	11.230	10.800	10.900	10.900	294,457
2022-07-11	11.270	11.430	10.860	11.160	11.160	482,641
2022-07-08	11.330	11.540	11.330	11.410	11.410	298,589
2022-07-07	11.300	11.500	11.300	11.310	11.310	304,258
2022-07-06	11.420	11.510	11.300	11.340	11.240	280,099
2022-07-05	11.540	11.700	11.310	11.420	11.319	428,027
2022-07-04	11.870	11.880	11.440	11.670	11.567	446,945
2022-07-01	11.870	11.880	11.660	11.770	11.666	421,390
2022-06-30	11.720	11.960	11.610	11.820	11.716	546,609
2022-06-29	11.720	11.840	11.500	11.620	11.518	428,663
2022-06-28	11.510	11.770	11.510	11.720	11.617	533,494
2022-06-27	11.660	11.700	11.410	11.580	11.478	337,227
2022-06-24	11.300	11.650	11.300	11.510	11.409	668,371
2022-06-23	11.600	11.600	11.130	11.360	11.260	321,922
2022-06-22	11.480	11.660	11.130	11.250	11.151	370,822
2022-06-21	11.390	11.450	11.240	11.390	11.290	283,334
2022-06-20	11.200	11.470	11.200	11.390	11.290	248,640
2022-06-17	11.330	11.490	11.090	11.420	11.319	241,720
2022-06-16	11.380	11.650	11.350	11.450	11.349	451,727
2022-06-15	11.470	11.600	11.350	11.460	11.359	602,758
2022-06-14	11.290	11.400	10.780	11.340	11.240	666,979
2022-06-13	11.300	11.530	11.250	11.390	11.290	359,634
2022-06-10	11.630	11.630	11.370	11.480	11.379	378,967
2022-06-09	11.520	11.750	11.310	11.360	11.260	459,953
2022-06-08	12.030	12.200	11.470	11.760	11.656	934,965
2022-06-07	12.300	12.390	12.000	12.150	12.043	840,734
2022-06-06	12.090	12.620	12.070	12.430	12.320	1,647,482
2022-06-02	11.600	12.370	11.600	12.130	12.023	1,675,959
2022-06-01	11.410	11.780	11.410	11.620	11.518	616,640
2022-05-31	11.280	11.600	11.120	11.480	11.379	540,337
2022-05-30	11.040	11.280	11.020	11.220	11.121	258,358
2022-05-27	11.380	11.510	11.080	11.200	11.101	327,510
2022-05-26	11.560	11.640	11.260	11.380	11.280	216,030
2022-05-25	11.130	11.570	11.130	11.490	11.389	272,774
2022-05-24	11.660	11.780	11.250	11.310	11.210	339,370
2022-05-23	11.520	11.740	11.520	11.720	11.617	271,314
2022-05-20	11.620	11.770	11.510	11.620	11.518	330,551
2022-05-19	11.490	11.700	11.400	11.620	11.518	278,315
2022-05-18	11.500	11.760	11.500	11.550	11.448	238,430
2022-05-17	11.500	11.700	11.290	11.500	11.399	355,774
2022-05-16	11.640	11.870	11.510	11.660	11.557	346,676
2022-05-13	11.340	11.660	11.330	11.560	11.458	288,945
2022-05-12	11.150	11.480	11.130	11.420	11.319	450,099

← NewerPage 18 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.