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
2022-02-09	13.630	13.960	13.520	13.810	13.688	1,076,106
2022-02-08	13.240	13.690	13.120	13.630	13.510	1,040,743
2022-02-07	13.140	13.300	12.820	13.240	13.123	460,209
2022-01-28	12.750	12.980	12.590	12.900	12.786	626,518
2022-01-27	13.200	13.200	12.550	12.560	12.449	645,367
2022-01-26	13.010	13.290	12.980	13.150	13.034	371,869
2022-01-25	13.520	13.620	13.010	13.010	12.895	903,696
2022-01-24	13.700	13.700	13.410	13.580	13.460	469,957
2022-01-21	13.600	13.860	13.570	13.780	13.659	627,832
2022-01-20	14.150	14.170	13.580	13.620	13.500	1,000,524
2022-01-19	13.770	14.330	13.720	14.110	13.986	1,434,592
2022-01-18	14.340	14.370	13.750	13.880	13.758	1,527,267
2022-01-17	14.000	14.460	13.930	14.320	14.194	1,554,228
2022-01-14	14.470	14.540	13.830	13.930	13.807	2,522,129
2022-01-13	14.620	14.720	14.420	14.530	14.402	1,364,967
2022-01-12	14.240	14.660	14.240	14.600	14.471	2,434,134
2022-01-11	14.360	14.450	14.140	14.240	14.114	1,386,856
2022-01-10	13.930	14.410	13.610	14.230	14.105	2,062,233
2022-01-07	14.100	14.270	13.820	13.890	13.768	1,559,286
2022-01-06	13.810	14.320	13.780	14.180	14.055	2,133,268
2022-01-05	14.120	14.120	13.690	13.860	13.738	1,206,423
2022-01-04	13.980	14.150	13.850	14.090	13.966	961,484
2021-12-31	13.810	14.050	13.810	13.920	13.797	1,037,970
2021-12-30	13.730	13.950	13.700	13.900	13.777	662,801
2021-12-29	13.720	14.010	13.660	13.750	13.629	1,420,547
2021-12-28	13.950	14.060	13.730	13.820	13.698	964,435
2021-12-27	13.700	14.130	13.590	13.970	13.847	1,492,819
2021-12-24	13.920	14.030	13.450	13.610	13.490	1,850,165
2021-12-23	14.190	14.380	13.800	13.840	13.718	1,834,679
2021-12-22	13.690	14.530	13.530	14.250	14.124	4,034,751
2021-12-21	13.480	13.650	13.340	13.640	13.520	1,281,610
2021-12-20	13.700	13.710	13.410	13.430	13.312	1,846,825
2021-12-17	13.200	13.770	13.130	13.550	13.431	2,723,784
2021-12-16	13.200	13.290	13.100	13.200	13.084	627,630
2021-12-15	13.000	13.200	13.000	13.120	13.004	916,713
2021-12-14	12.760	13.050	12.660	13.000	12.885	883,877
2021-12-13	12.950	12.950	12.660	12.810	12.697	1,065,424
2021-12-10	13.010	13.050	12.890	12.930	12.816	529,532
2021-12-09	13.010	13.170	13.000	13.040	12.925	641,558
2021-12-08	13.000	13.120	12.940	13.010	12.895	522,854
2021-12-07	13.040	13.050	12.760	12.970	12.856	855,082
2021-12-06	13.320	13.350	12.810	12.920	12.806	1,277,636
2021-12-03	13.520	13.520	13.160	13.210	13.094	1,195,980
2021-12-02	13.500	13.680	13.360	13.390	13.272	1,275,165
2021-12-01	13.310	13.620	13.280	13.500	13.381	1,405,320
2021-11-30	13.070	13.470	13.060	13.340	13.222	1,812,035
2021-11-29	13.160	13.280	12.910	13.030	12.915	1,641,951
2021-11-26	13.590	13.590	13.250	13.360	13.242	1,296,494
2021-11-25	13.600	13.790	13.450	13.490	13.371	2,341,831
2021-11-24	13.180	13.570	13.030	13.550	13.431	2,944,595
2021-11-23	13.040	13.240	12.940	13.190	13.074	1,589,535
2021-11-22	13.070	13.120	12.870	13.010	12.895	1,272,286
2021-11-19	12.690	13.100	12.630	13.050	12.935	2,020,067
2021-11-18	12.970	12.970	12.600	12.690	12.578	1,009,546
2021-11-17	12.670	12.970	12.630	12.960	12.846	1,358,684
2021-11-16	13.050	13.090	12.660	12.670	12.558	2,313,497
2021-11-15	12.720	13.120	12.690	13.080	12.965	2,705,028
2021-11-12	12.410	12.780	12.300	12.690	12.578	2,025,067
2021-11-11	12.320	12.560	12.320	12.450	12.340	1,332,118
2021-11-10	12.220	12.300	12.020	12.280	12.172	1,005,463

← NewerPage 20 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.