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
2022-05-11	11.000	11.490	11.000	11.210	11.111	470,663
2022-05-10	10.550	11.050	10.510	10.990	10.893	443,014
2022-05-09	10.590	10.810	10.500	10.590	10.497	362,031
2022-05-06	10.340	10.540	10.270	10.410	10.318	274,665
2022-05-05	10.380	10.680	10.130	10.540	10.447	413,874
2022-04-29	10.040	10.430	10.030	10.380	10.289	489,701
2022-04-28	9.950	10.240	9.890	9.980	9.892	400,305
2022-04-27	9.800	10.180	9.600	9.950	9.862	490,950
2022-04-26	10.330	10.520	9.570	9.780	9.694	686,640
2022-04-25	11.200	11.390	10.210	10.220	10.130	711,988
2022-04-22	11.680	11.680	11.250	11.450	11.349	307,151
2022-04-21	11.920	11.980	11.500	11.520	11.418	373,744
2022-04-20	12.070	12.140	11.830	12.000	11.894	428,942
2022-04-19	12.000	12.200	11.880	12.070	11.964	347,718
2022-04-18	11.600	12.130	11.400	12.040	11.934	477,907
2022-04-15	12.060	12.060	11.620	11.750	11.646	311,896
2022-04-14	12.020	12.200	12.000	12.060	11.954	356,050
2022-04-13	12.310	12.310	12.020	12.040	11.934	542,071
2022-04-12	12.000	12.350	11.880	12.290	12.182	333,950
2022-04-11	12.380	12.380	11.950	12.070	11.964	442,702
2022-04-08	12.490	12.550	12.240	12.380	12.271	454,746
2022-04-07	12.590	12.750	12.500	12.550	12.439	519,192
2022-04-06	12.580	12.770	12.420	12.640	12.529	503,406
2022-04-01	12.690	12.690	12.430	12.500	12.390	643,007
2022-03-31	12.580	12.720	12.440	12.670	12.558	319,036
2022-03-30	12.490	12.590	12.310	12.570	12.459	360,874
2022-03-29	12.630	12.740	12.310	12.360	12.251	727,169
2022-03-28	12.780	12.870	12.520	12.700	12.588	479,998
2022-03-25	12.690	12.930	12.610	12.790	12.677	766,166
2022-03-24	13.080	13.080	12.590	12.650	12.538	640,348
2022-03-23	13.090	13.090	12.900	13.040	12.925	674,124
2022-03-22	13.000	13.130	12.900	13.030	12.915	718,705
2022-03-21	12.760	13.090	12.700	13.030	12.915	928,628
2022-03-18	12.360	12.800	12.360	12.690	12.578	916,021
2022-03-17	12.350	12.700	12.200	12.430	12.320	986,549
2022-03-16	12.310	12.390	11.810	12.320	12.211	1,578,783
2022-03-15	12.960	12.980	12.000	12.000	11.894	1,297,932
2022-03-14	13.590	13.710	13.010	13.010	12.895	684,248
2022-03-11	13.500	13.690	13.120	13.680	13.559	662,549
2022-03-10	13.520	13.950	13.520	13.680	13.559	907,638
2022-03-09	13.670	13.920	12.840	13.480	13.361	1,183,923
2022-03-08	14.410	14.560	13.710	13.760	13.639	1,572,517
2022-03-07	14.250	14.880	14.210	14.520	14.392	1,624,298
2022-03-04	14.470	14.800	14.130	14.250	14.124	1,553,367
2022-03-03	14.750	14.930	14.450	14.520	14.392	1,131,200
2022-03-02	14.570	14.910	14.510	14.740	14.610	1,152,897
2022-03-01	14.420	14.730	14.250	14.590	14.461	1,383,061
2022-02-28	14.610	14.800	14.090	14.320	14.194	1,345,826
2022-02-25	14.750	14.950	14.570	14.620	14.491	2,036,784
2022-02-24	14.930	15.230	14.370	14.750	14.620	4,130,832
2022-02-23	15.020	15.280	14.780	15.000	14.868	2,569,844
2022-02-22	15.270	15.600	14.740	15.130	14.997	3,637,292
2022-02-21	14.750	15.900	14.600	15.350	15.215	6,498,324
2022-02-18	14.770	15.090	14.460	14.690	14.561	7,848,265
2022-02-17	14.990	17.150	14.750	15.350	15.215	12,734,986
2022-02-16	13.540	14.410	13.410	14.290	14.164	2,804,974
2022-02-15	13.800	13.810	13.350	13.500	13.381	1,025,938
2022-02-14	13.950	13.950	13.580	13.800	13.678	1,338,272
2022-02-11	13.650	14.260	13.350	14.070	13.946	2,576,030
2022-02-10	13.880	13.950	13.630	13.740	13.619	642,641

← NewerPage 19 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.