Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.970 | 6.740 | 5.930 | 6.740 | 6.740 | 336,389,594 |
| 2026-04-21 | 6.900 | 7.080 | 6.130 | 6.130 | 6.130 | 418,965,781 |
| 2026-04-20 | 6.810 | 6.810 | 6.800 | 6.810 | 6.810 | 62,809,020 |
| 2026-04-17 | 5.570 | 6.190 | 5.500 | 6.190 | 6.190 | 239,156,406 |
| 2026-04-16 | 5.500 | 5.760 | 5.470 | 5.630 | 5.630 | 264,131,906 |
| 2026-04-15 | 5.990 | 6.080 | 5.490 | 5.500 | 5.500 | 325,271,719 |
| 2026-04-14 | 6.210 | 6.290 | 5.930 | 6.100 | 6.100 | 375,478,469 |
| 2026-04-13 | 5.890 | 6.260 | 5.880 | 6.260 | 6.260 | 185,057,703 |
| 2026-04-10 | 5.160 | 5.690 | 5.110 | 5.690 | 5.690 | 143,715,109 |
| 2026-04-09 | 4.980 | 5.250 | 4.940 | 5.170 | 5.170 | 149,975,391 |
| 2026-04-08 | 4.790 | 5.040 | 4.790 | 5.010 | 5.010 | 102,067,695 |
| 2026-04-07 | 4.510 | 4.730 | 4.510 | 4.650 | 4.650 | 45,666,238 |
| 2026-04-03 | 4.580 | 4.670 | 4.490 | 4.540 | 4.540 | 45,612,699 |
| 2026-04-02 | 4.760 | 4.800 | 4.530 | 4.560 | 4.560 | 68,345,398 |
| 2026-04-01 | 4.830 | 4.860 | 4.730 | 4.800 | 4.800 | 53,841,406 |
| 2026-03-31 | 4.770 | 4.880 | 4.700 | 4.760 | 4.760 | 57,642,391 |
| 2026-03-30 | 4.650 | 4.910 | 4.620 | 4.820 | 4.820 | 78,407,297 |
| 2026-03-27 | 4.550 | 4.730 | 4.490 | 4.680 | 4.680 | 66,590,797 |
| 2026-03-26 | 4.570 | 4.680 | 4.470 | 4.600 | 4.600 | 104,495,602 |
| 2026-03-25 | 4.210 | 4.600 | 4.180 | 4.600 | 4.600 | 89,826,203 |
| 2026-03-24 | 4.120 | 4.190 | 3.950 | 4.180 | 4.180 | 50,041,000 |
| 2026-03-23 | 4.180 | 4.210 | 3.960 | 3.990 | 3.990 | 68,054,492 |
| 2026-03-20 | 4.560 | 4.590 | 4.310 | 4.310 | 4.310 | 63,623,102 |
| 2026-03-19 | 4.620 | 4.660 | 4.530 | 4.560 | 4.560 | 58,411,102 |
| 2026-03-18 | 4.650 | 4.790 | 4.560 | 4.720 | 4.720 | 63,774,000 |
| 2026-03-17 | 5.030 | 5.040 | 4.560 | 4.580 | 4.580 | 145,807,391 |
| 2026-03-16 | 4.930 | 5.020 | 4.830 | 5.020 | 5.020 | 55,013,102 |
| 2026-03-13 | 4.970 | 5.050 | 4.870 | 4.950 | 4.950 | 53,844,102 |
| 2026-03-12 | 5.110 | 5.140 | 4.950 | 4.990 | 4.990 | 62,283,000 |
| 2026-03-11 | 5.050 | 5.170 | 5.000 | 5.130 | 5.130 | 123,053,797 |
| 2026-03-10 | 4.950 | 5.090 | 4.950 | 5.040 | 5.040 | 80,704,797 |
| 2026-03-09 | 4.910 | 4.920 | 4.750 | 4.900 | 4.900 | 52,185,199 |
| 2026-03-06 | 4.910 | 5.020 | 4.900 | 4.970 | 4.970 | 41,036,801 |
| 2026-03-05 | 4.830 | 4.990 | 4.820 | 4.960 | 4.960 | 53,095,602 |
| 2026-03-04 | 4.710 | 4.840 | 4.680 | 4.770 | 4.770 | 33,144,422 |
| 2026-03-03 | 4.940 | 4.990 | 4.760 | 4.770 | 4.770 | 55,494,398 |
| 2026-03-02 | 4.920 | 5.030 | 4.880 | 4.940 | 4.940 | 48,390,559 |
| 2026-02-27 | 4.980 | 5.000 | 4.930 | 4.990 | 4.990 | 48,832,898 |
| 2026-02-26 | 4.950 | 5.070 | 4.910 | 5.030 | 5.030 | 77,281,695 |
| 2026-02-25 | 4.980 | 5.020 | 4.900 | 4.930 | 4.930 | 44,791,699 |
| 2026-02-24 | 4.820 | 5.020 | 4.810 | 4.970 | 4.970 | 90,188,203 |
| 2026-02-13 | 4.780 | 4.820 | 4.720 | 4.750 | 4.750 | 40,958,199 |
| 2026-02-12 | 4.900 | 4.990 | 4.800 | 4.810 | 4.810 | 59,479,500 |
| 2026-02-11 | 4.750 | 4.790 | 4.710 | 4.720 | 4.720 | 19,178,400 |
| 2026-02-10 | 4.760 | 4.790 | 4.740 | 4.760 | 4.760 | 22,795,801 |
| 2026-02-09 | 4.670 | 4.790 | 4.670 | 4.760 | 4.760 | 36,803,301 |
| 2026-02-06 | 4.560 | 4.680 | 4.520 | 4.620 | 4.620 | 32,245,289 |
| 2026-02-05 | 4.730 | 4.730 | 4.570 | 4.570 | 4.570 | 40,533,000 |
| 2026-02-04 | 4.650 | 4.750 | 4.640 | 4.730 | 4.730 | 29,386,301 |
| 2026-02-03 | 4.660 | 4.680 | 4.570 | 4.680 | 4.680 | 37,613,102 |
| 2026-02-02 | 4.760 | 4.820 | 4.600 | 4.600 | 4.600 | 47,111,199 |
| 2026-01-30 | 4.750 | 4.860 | 4.710 | 4.790 | 4.790 | 61,873,801 |
| 2026-01-29 | 4.730 | 4.820 | 4.660 | 4.690 | 4.690 | 38,006,699 |
| 2026-01-28 | 4.810 | 4.820 | 4.700 | 4.770 | 4.770 | 35,726,871 |
| 2026-01-27 | 4.880 | 4.930 | 4.660 | 4.810 | 4.810 | 56,076,801 |
| 2026-01-26 | 5.010 | 5.080 | 4.860 | 4.930 | 4.930 | 49,065,000 |
| 2026-01-23 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 40,498,199 |
| 2026-01-22 | 4.880 | 4.950 | 4.860 | 4.940 | 4.940 | 40,440,699 |
| 2026-01-21 | 4.780 | 4.880 | 4.710 | 4.870 | 4.870 | 40,813,801 |
| 2026-01-20 | 4.960 | 4.970 | 4.790 | 4.830 | 4.830 | 48,794,801 |
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.