Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.960 | 4.970 | 4.790 | 4.830 | 4.830 | 48,794,801 |
| 2026-01-19 | 4.850 | 4.970 | 4.830 | 4.960 | 4.960 | 41,101,898 |
| 2026-01-16 | 4.980 | 5.020 | 4.840 | 4.880 | 4.880 | 54,099,801 |
| 2026-01-15 | 4.980 | 5.070 | 4.910 | 4.960 | 4.960 | 59,205,601 |
| 2026-01-14 | 5.000 | 5.080 | 4.960 | 5.030 | 5.030 | 84,355,776 |
| 2026-01-13 | 5.180 | 5.210 | 4.990 | 5.000 | 5.000 | 82,211,600 |
| 2026-01-12 | 5.100 | 5.200 | 5.060 | 5.170 | 5.170 | 97,479,900 |
| 2026-01-09 | 5.040 | 5.110 | 5.010 | 5.080 | 5.080 | 77,069,100 |
| 2026-01-08 | 5.050 | 5.110 | 5.000 | 5.040 | 5.040 | 118,176,500 |
| 2026-01-07 | 4.950 | 5.360 | 4.920 | 5.140 | 5.140 | 189,853,203 |
| 2026-01-06 | 4.790 | 4.900 | 4.770 | 4.890 | 4.890 | 54,321,700 |
| 2026-01-05 | 4.770 | 4.840 | 4.760 | 4.800 | 4.800 | 44,364,600 |
| 2025-12-31 | 4.910 | 4.920 | 4.740 | 4.770 | 4.770 | 60,598,100 |
| 2025-12-30 | 4.840 | 5.000 | 4.800 | 4.920 | 4.920 | 69,220,060 |
| 2025-12-29 | 4.910 | 4.930 | 4.840 | 4.860 | 4.860 | 72,195,226 |
| 2025-12-26 | 4.990 | 5.070 | 4.910 | 4.940 | 4.940 | 103,729,800 |
| 2025-12-25 | 4.910 | 5.230 | 4.840 | 5.040 | 5.040 | 145,582,000 |
| 2025-12-24 | 4.830 | 5.180 | 4.760 | 4.910 | 4.910 | 143,800,100 |
| 2025-12-23 | 4.670 | 4.900 | 4.640 | 4.810 | 4.810 | 130,194,000 |
| 2025-12-22 | 4.630 | 4.720 | 4.630 | 4.700 | 4.700 | 54,176,500 |
| 2025-12-19 | 4.550 | 4.630 | 4.500 | 4.620 | 4.620 | 63,144,626 |
| 2025-12-18 | 4.670 | 4.720 | 4.530 | 4.540 | 4.540 | 99,094,776 |
| 2025-12-17 | 4.420 | 4.740 | 4.380 | 4.650 | 4.650 | 118,072,500 |
| 2025-12-16 | 4.570 | 4.590 | 4.400 | 4.400 | 4.400 | 50,967,700 |
| 2025-12-15 | 4.490 | 4.690 | 4.480 | 4.590 | 4.590 | 56,797,000 |
| 2025-12-12 | 4.490 | 4.550 | 4.460 | 4.490 | 4.490 | 32,910,800 |
| 2025-12-11 | 4.560 | 4.610 | 4.490 | 4.490 | 4.490 | 45,709,600 |
| 2025-12-10 | 4.620 | 4.640 | 4.490 | 4.540 | 4.540 | 63,614,600 |
| 2025-12-09 | 4.570 | 4.750 | 4.560 | 4.660 | 4.660 | 71,788,700 |
| 2025-12-08 | 4.550 | 4.630 | 4.530 | 4.600 | 4.600 | 38,725,600 |
| 2025-12-05 | 4.450 | 4.570 | 4.400 | 4.540 | 4.540 | 40,603,208 |
| 2025-12-04 | 4.510 | 4.550 | 4.410 | 4.440 | 4.440 | 42,178,600 |
| 2025-12-03 | 4.660 | 4.690 | 4.490 | 4.530 | 4.530 | 57,548,400 |
| 2025-12-02 | 4.690 | 4.710 | 4.620 | 4.650 | 4.650 | 41,376,400 |
| 2025-12-01 | 4.810 | 4.820 | 4.680 | 4.710 | 4.710 | 58,736,462 |
| 2025-11-28 | 4.670 | 4.770 | 4.630 | 4.760 | 4.760 | 44,979,200 |
| 2025-11-27 | 4.720 | 4.790 | 4.670 | 4.680 | 4.680 | 46,206,200 |
| 2025-11-26 | 4.760 | 4.840 | 4.690 | 4.710 | 4.710 | 57,974,800 |
| 2025-11-25 | 4.700 | 4.830 | 4.700 | 4.790 | 4.790 | 56,678,000 |
| 2025-11-24 | 4.780 | 4.850 | 4.560 | 4.680 | 4.680 | 80,840,500 |
| 2025-11-21 | 5.040 | 5.080 | 4.720 | 4.730 | 4.730 | 92,448,298 |
| 2025-11-20 | 5.410 | 5.470 | 5.100 | 5.120 | 5.120 | 74,969,200 |
| 2025-11-19 | 5.440 | 5.470 | 5.160 | 5.240 | 5.240 | 89,926,300 |
| 2025-11-18 | 5.650 | 5.700 | 5.360 | 5.390 | 5.390 | 114,325,500 |
| 2025-11-17 | 5.600 | 5.740 | 5.480 | 5.700 | 5.700 | 110,847,679 |
| 2025-11-14 | 5.830 | 5.870 | 5.580 | 5.610 | 5.610 | 137,499,188 |
| 2025-11-13 | 5.660 | 6.030 | 5.600 | 5.840 | 5.840 | 180,631,600 |
| 2025-11-12 | 5.590 | 5.830 | 5.530 | 5.660 | 5.660 | 146,932,600 |
| 2025-11-11 | 5.510 | 5.850 | 5.510 | 5.580 | 5.580 | 178,397,786 |
| 2025-11-10 | 5.650 | 5.690 | 5.350 | 5.480 | 5.480 | 203,028,530 |
| 2025-11-07 | 5.550 | 5.860 | 5.490 | 5.750 | 5.750 | 214,748,500 |
| 2025-11-06 | 5.450 | 5.690 | 5.360 | 5.600 | 5.600 | 254,740,594 |
| 2025-11-05 | 5.270 | 5.870 | 5.160 | 5.710 | 5.710 | 346,297,037 |
| 2025-11-04 | 5.190 | 5.670 | 5.080 | 5.340 | 5.340 | 314,197,042 |
| 2025-11-03 | 4.750 | 5.230 | 4.660 | 5.230 | 5.230 | 230,756,529 |
| 2025-10-31 | 4.940 | 4.940 | 4.690 | 4.750 | 4.750 | 265,175,435 |
| 2025-10-30 | 5.150 | 5.190 | 4.810 | 5.190 | 5.190 | 215,028,723 |
| 2025-10-29 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 42,899,023 |
| 2025-10-28 | 4.230 | 4.300 | 4.190 | 4.290 | 4.290 | 43,025,270 |
| 2025-10-27 | 4.280 | 4.310 | 4.210 | 4.230 | 4.230 | 37,044,970 |
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.