Zuoli Kechuang Micro-finance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.370	0.395	0.370	0.390	0.261	162,000
2022-03-01	0.380	0.380	0.380	0.380	0.255	0
2022-02-28	0.395	0.395	0.395	0.395	0.265	0
2022-02-25	0.400	0.405	0.400	0.400	0.268	140,000
2022-02-24	0.400	0.400	0.400	0.400	0.268	0
2022-02-23	0.400	0.410	0.400	0.405	0.271	80,000
2022-02-22	0.400	0.400	0.400	0.400	0.268	4,000
2022-02-21	0.400	0.400	0.400	0.400	0.268	0
2022-02-18	0.400	0.400	0.400	0.400	0.268	0
2022-02-17	0.400	0.400	0.400	0.400	0.268	0
2022-02-16	0.400	0.400	0.400	0.400	0.268	0
2022-02-15	0.400	0.400	0.400	0.400	0.268	2,000
2022-02-14	0.380	0.380	0.380	0.380	0.255	0
2022-02-11	0.400	0.400	0.380	0.380	0.255	158,000
2022-02-10	0.400	0.415	0.395	0.400	0.268	332,000
2022-02-09	0.390	0.400	0.380	0.400	0.268	166,000
2022-02-08	0.380	0.380	0.365	0.375	0.251	74,000
2022-02-07	0.390	0.390	0.365	0.365	0.244	340,000
2022-02-04	0.395	0.420	0.395	0.400	0.268	6,000
2022-01-31	0.395	0.395	0.395	0.395	0.265	0
2022-01-28	0.395	0.395	0.395	0.395	0.265	2,000
2022-01-27	0.390	0.390	0.390	0.390	0.261	0
2022-01-26	0.390	0.390	0.390	0.390	0.261	0
2022-01-25	0.390	0.390	0.390	0.390	0.261	0
2022-01-24	0.365	0.390	0.365	0.390	0.261	84,000
2022-01-21	0.380	0.380	0.380	0.380	0.255	2,000
2022-01-20	0.375	0.375	0.375	0.375	0.251	0
2022-01-19	0.375	0.375	0.375	0.375	0.251	2,000
2022-01-18	0.360	0.360	0.360	0.360	0.241	52,000
2022-01-17	0.360	0.380	0.360	0.380	0.255	46,000
2022-01-14	0.395	0.395	0.395	0.395	0.265	0
2022-01-13	0.395	0.395	0.395	0.395	0.265	4,000
2022-01-12	0.390	0.390	0.390	0.390	0.261	0
2022-01-11	0.400	0.400	0.400	0.400	0.268	0
2022-01-10	0.400	0.400	0.400	0.400	0.268	0
2022-01-07	0.400	0.400	0.400	0.400	0.268	0
2022-01-06	0.375	0.375	0.375	0.375	0.251	0
2022-01-05	0.380	0.380	0.360	0.375	0.251	112,000
2022-01-04	0.390	0.390	0.380	0.390	0.261	130,000
2022-01-03	0.350	0.385	0.350	0.385	0.258	104,000
2021-12-31	0.360	0.400	0.360	0.365	0.244	78,000
2021-12-30	0.360	0.360	0.360	0.360	0.241	58,000
2021-12-29	0.345	0.395	0.340	0.365	0.244	240,000
2021-12-28	0.330	0.350	0.330	0.350	0.234	178,000
2021-12-24	0.360	0.360	0.360	0.360	0.241	0
2021-12-23	0.360	0.360	0.360	0.360	0.241	2,000
2021-12-22	0.340	0.340	0.335	0.340	0.228	140,000
2021-12-21	0.345	0.345	0.345	0.345	0.231	300,000
2021-12-20	0.325	0.355	0.325	0.350	0.234	6,000
2021-12-17	0.350	0.350	0.350	0.350	0.234	0
2021-12-16	0.325	0.350	0.325	0.350	0.234	584,000
2021-12-15	0.325	0.325	0.315	0.320	0.214	52,000
2021-12-14	0.325	0.345	0.315	0.340	0.228	5,516,000
2021-12-13	0.330	0.330	0.330	0.330	0.221	32,000
2021-12-10	0.325	0.335	0.310	0.330	0.221	398,000
2021-12-09	0.330	0.335	0.315	0.330	0.221	524,000
2021-12-08	0.335	0.335	0.325	0.330	0.221	554,000
2021-12-07	0.375	0.375	0.325	0.355	0.238	702,000
2021-12-06	0.345	0.360	0.345	0.360	0.241	34,000
2021-12-03	0.345	0.375	0.345	0.375	0.251	742,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.0139 HKD
2024-06-27	0.0219 HKD
2023-07-21	0.0435 HKD
2022-06-30	0.0586 HKD
2019-07-05	0.1423 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.