Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.130 | 3.260 | 3.120 | 3.180 | 3.180 | 41,579,453 |
| 2026-07-21 | 3.110 | 3.170 | 2.860 | 3.170 | 3.170 | 52,189,500 |
| 2026-07-20 | 3.240 | 3.330 | 3.060 | 3.120 | 3.120 | 47,085,344 |
| 2026-07-17 | 3.430 | 3.440 | 3.180 | 3.240 | 3.240 | 40,996,199 |
| 2026-07-16 | 3.400 | 3.530 | 3.380 | 3.430 | 3.430 | 34,107,301 |
| 2026-07-15 | 3.430 | 3.510 | 3.390 | 3.440 | 3.440 | 35,626,602 |
| 2026-07-14 | 3.330 | 3.450 | 3.270 | 3.440 | 3.440 | 40,592,500 |
| 2026-07-13 | 3.610 | 3.640 | 3.330 | 3.350 | 3.350 | 46,410,281 |
| 2026-07-10 | 3.550 | 3.740 | 3.530 | 3.640 | 3.640 | 61,161,398 |
| 2026-07-09 | 3.530 | 3.590 | 3.370 | 3.550 | 3.550 | 48,492,000 |
| 2026-07-08 | 3.650 | 3.680 | 3.510 | 3.540 | 3.540 | 43,066,602 |
| 2026-07-07 | 3.910 | 3.910 | 3.630 | 3.650 | 3.650 | 72,417,148 |
| 2026-07-06 | 3.890 | 4.150 | 3.840 | 3.980 | 3.980 | 82,002,703 |
| 2026-07-03 | 3.850 | 3.920 | 3.830 | 3.860 | 3.860 | 37,612,699 |
| 2026-07-02 | 3.930 | 4.020 | 3.840 | 3.850 | 3.850 | 52,520,504 |
| 2026-07-01 | 3.920 | 4.020 | 3.870 | 3.980 | 3.980 | 52,494,398 |
| 2026-06-30 | 3.860 | 3.940 | 3.740 | 3.940 | 3.940 | 56,517,801 |
| 2026-06-29 | 3.960 | 4.030 | 3.750 | 3.870 | 3.870 | 82,269,602 |
| 2026-06-26 | 4.300 | 4.300 | 3.950 | 3.950 | 3.950 | 122,360,898 |
| 2026-06-25 | 4.590 | 4.770 | 4.330 | 4.360 | 4.360 | 136,171,297 |
| 2026-06-24 | 4.700 | 4.730 | 4.400 | 4.590 | 4.590 | 167,516,094 |
| 2026-06-23 | 5.130 | 5.130 | 4.690 | 4.870 | 4.870 | 250,434,531 |
| 2026-06-22 | 4.280 | 4.660 | 4.280 | 4.660 | 4.660 | 50,772,000 |
| 2026-06-18 | 4.200 | 4.350 | 4.170 | 4.240 | 4.240 | 45,448,398 |
| 2026-06-17 | 4.350 | 4.390 | 4.200 | 4.230 | 4.230 | 49,974,500 |
| 2026-06-16 | 4.270 | 4.440 | 4.220 | 4.390 | 4.390 | 58,509,898 |
| 2026-06-15 | 4.230 | 4.350 | 4.210 | 4.280 | 4.280 | 49,803,898 |
| 2026-06-12 | 4.260 | 4.290 | 4.110 | 4.150 | 4.150 | 57,508,199 |
| 2026-06-11 | 4.330 | 4.340 | 4.100 | 4.160 | 4.160 | 62,359,199 |
| 2026-06-10 | 4.400 | 4.440 | 4.200 | 4.250 | 4.250 | 60,055,621 |
| 2026-06-09 | 4.370 | 4.470 | 4.320 | 4.450 | 4.450 | 51,070,199 |
| 2026-06-08 | 4.400 | 4.550 | 4.260 | 4.340 | 4.340 | 55,613,809 |
| 2026-06-05 | 4.510 | 4.650 | 4.400 | 4.550 | 4.550 | 64,574,801 |
| 2026-06-04 | 4.510 | 4.650 | 4.410 | 4.520 | 4.520 | 67,961,961 |
| 2026-06-03 | 4.550 | 4.660 | 4.480 | 4.550 | 4.550 | 52,221,801 |
| 2026-06-02 | 4.660 | 4.680 | 4.400 | 4.560 | 4.560 | 58,596,500 |
| 2026-06-01 | 4.650 | 4.750 | 4.580 | 4.650 | 4.650 | 42,736,199 |
| 2026-05-29 | 4.880 | 4.890 | 4.610 | 4.630 | 4.630 | 65,636,797 |
| 2026-05-28 | 4.780 | 4.930 | 4.750 | 4.890 | 4.890 | 67,460,398 |
| 2026-05-27 | 4.950 | 4.960 | 4.720 | 4.750 | 4.750 | 69,215,906 |
| 2026-05-26 | 5.210 | 5.250 | 4.880 | 5.020 | 5.020 | 79,521,203 |
| 2026-05-25 | 5.580 | 5.620 | 5.220 | 5.270 | 5.270 | 89,709,797 |
| 2026-05-22 | 5.480 | 5.640 | 5.390 | 5.600 | 5.600 | 71,776,305 |
| 2026-05-21 | 5.990 | 5.990 | 5.390 | 5.400 | 5.400 | 132,782,203 |
| 2026-05-20 | 5.990 | 6.090 | 5.620 | 5.990 | 5.990 | 116,365,508 |
| 2026-05-19 | 6.000 | 6.180 | 5.780 | 6.050 | 6.050 | 98,822,828 |
| 2026-05-18 | 5.860 | 6.250 | 5.860 | 6.080 | 6.080 | 108,297,906 |
| 2026-05-15 | 6.160 | 6.560 | 5.890 | 5.940 | 5.940 | 135,845,594 |
| 2026-05-14 | 6.450 | 6.450 | 6.060 | 6.070 | 6.070 | 137,897,797 |
| 2026-05-13 | 6.200 | 6.490 | 6.110 | 6.470 | 6.470 | 175,345,594 |
| 2026-05-12 | 6.430 | 6.690 | 6.180 | 6.230 | 6.230 | 164,710,797 |
| 2026-05-11 | 6.280 | 6.460 | 6.210 | 6.360 | 6.360 | 164,008,406 |
| 2026-05-08 | 6.330 | 6.330 | 6.180 | 6.270 | 6.270 | 135,149,703 |
| 2026-05-07 | 6.200 | 6.440 | 6.100 | 6.370 | 6.370 | 238,317,906 |
| 2026-05-06 | 5.670 | 6.200 | 5.670 | 6.200 | 6.200 | 77,924,602 |
| 2026-04-30 | 5.870 | 5.890 | 5.570 | 5.640 | 5.640 | 134,419,109 |
| 2026-04-29 | 5.680 | 6.230 | 5.630 | 5.860 | 5.860 | 205,985,203 |
| 2026-04-28 | 5.940 | 5.950 | 5.580 | 5.690 | 5.690 | 151,227,391 |
| 2026-04-27 | 5.940 | 6.120 | 5.780 | 5.990 | 5.990 | 174,561,594 |
| 2026-04-24 | 6.510 | 6.610 | 5.940 | 6.150 | 6.150 | 268,542,906 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.