Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.380 | 12.400 | 12.180 | 12.340 | 12.231 | 1,624,146 |
| 2021-11-08 | 12.040 | 12.360 | 11.900 | 12.200 | 12.092 | 2,268,267 |
| 2021-11-05 | 11.830 | 11.950 | 11.760 | 11.890 | 11.785 | 1,118,433 |
| 2021-11-04 | 11.690 | 11.900 | 11.680 | 11.810 | 11.706 | 789,036 |
| 2021-11-03 | 11.470 | 11.700 | 11.470 | 11.690 | 11.587 | 769,024 |
| 2021-11-02 | 11.850 | 11.920 | 11.430 | 11.500 | 11.399 | 1,148,631 |
| 2021-11-01 | 11.570 | 11.860 | 11.570 | 11.850 | 11.746 | 1,200,875 |
| 2021-10-29 | 11.430 | 11.730 | 11.410 | 11.660 | 11.557 | 1,248,340 |
| 2021-10-28 | 11.910 | 11.950 | 11.450 | 11.490 | 11.389 | 1,577,065 |
| 2021-10-27 | 12.340 | 12.380 | 11.790 | 11.910 | 11.805 | 2,330,894 |
| 2021-10-26 | 12.500 | 12.570 | 12.310 | 12.350 | 12.241 | 956,615 |
| 2021-10-25 | 12.690 | 12.690 | 12.310 | 12.450 | 12.340 | 1,391,498 |
| 2021-10-22 | 12.720 | 12.740 | 12.590 | 12.600 | 12.489 | 1,148,018 |
| 2021-10-21 | 12.860 | 12.860 | 12.670 | 12.670 | 12.558 | 1,566,547 |
| 2021-10-20 | 12.810 | 12.880 | 12.700 | 12.760 | 12.648 | 1,441,606 |
| 2021-10-19 | 12.950 | 12.990 | 12.800 | 12.810 | 12.697 | 1,731,262 |
| 2021-10-18 | 13.060 | 13.060 | 12.940 | 12.970 | 12.856 | 1,017,245 |
| 2021-10-15 | 13.080 | 13.090 | 12.890 | 13.060 | 12.945 | 1,442,047 |
| 2021-10-14 | 13.000 | 13.100 | 12.880 | 13.050 | 12.935 | 1,352,030 |
← NewerPage 21 of 21 · 1,219 trading days
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.