Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.030 | 4.080 | 3.980 | 4.000 | 4.000 | 30,896,100 |
| 2026-10-20 | 3.970 | 4.050 | 3.940 | 3.990 | 3.990 | 33,165,100 |
| 2026-10-19 | 4.000 | 4.030 | 3.870 | 3.980 | 3.980 | 42,260,200 |
| 2026-10-16 | 4.100 | 4.150 | 3.980 | 4.020 | 4.020 | 38,333,200 |
| 2026-10-15 | 4.030 | 4.150 | 4.020 | 4.040 | 4.040 | 47,062,945 |
| 2026-10-14 | 4.280 | 4.330 | 4.170 | 4.180 | 4.180 | 38,052,102 |
| 2026-10-13 | 4.110 | 4.340 | 4.020 | 4.280 | 4.280 | 63,396,398 |
| 2026-10-12 | 4.310 | 4.320 | 4.170 | 4.190 | 4.190 | 41,871,398 |
| 2026-10-09 | 4.310 | 4.350 | 4.090 | 4.320 | 4.320 | 62,184,199 |
| 2026-10-08 | 4.420 | 4.510 | 4.260 | 4.310 | 4.310 | 46,467,398 |
| 2026-09-30 | 4.410 | 4.500 | 4.340 | 4.370 | 4.370 | 48,003,801 |
| 2026-09-29 | 4.280 | 4.400 | 4.210 | 4.360 | 4.360 | 59,250,000 |
| 2026-09-28 | 4.520 | 4.540 | 4.250 | 4.280 | 4.280 | 68,094,328 |
| 2026-09-24 | 4.500 | 4.550 | 4.460 | 4.470 | 4.470 | 49,614,602 |
| 2026-09-23 | 4.690 | 4.730 | 4.520 | 4.540 | 4.540 | 70,779,203 |
| 2026-09-22 | 4.750 | 4.770 | 4.660 | 4.690 | 4.690 | 75,171,102 |
| 2026-09-21 | 4.670 | 4.780 | 4.650 | 4.740 | 4.740 | 76,478,008 |
| 2026-09-18 | 4.730 | 4.740 | 4.590 | 4.670 | 4.670 | 77,721,797 |
| 2026-09-17 | 4.610 | 4.770 | 4.590 | 4.630 | 4.630 | 101,315,906 |
| 2026-09-16 | 4.490 | 4.750 | 4.400 | 4.740 | 4.740 | 135,721,656 |
| 2026-09-15 | 4.610 | 4.620 | 4.450 | 4.470 | 4.470 | 87,584,602 |
| 2026-09-14 | 4.670 | 4.700 | 4.560 | 4.620 | 4.620 | 98,979,508 |
| 2026-09-11 | 4.810 | 4.900 | 4.620 | 4.750 | 4.750 | 127,102,203 |
| 2026-09-10 | 5.050 | 5.190 | 4.900 | 4.960 | 4.960 | 181,159,812 |
| 2026-09-09 | 5.430 | 5.460 | 5.120 | 5.160 | 5.160 | 219,930,203 |
| 2026-09-08 | 5.380 | 5.640 | 5.160 | 5.510 | 5.510 | 249,033,531 |
| 2026-09-07 | 5.100 | 5.390 | 5.000 | 5.330 | 5.330 | 222,050,656 |
| 2026-09-04 | 5.460 | 5.580 | 5.130 | 5.210 | 5.210 | 313,698,094 |
| 2026-09-03 | 5.780 | 6.140 | 5.410 | 5.650 | 5.650 | 398,778,188 |
| 2026-09-02 | 5.590 | 6.100 | 5.310 | 5.810 | 5.810 | 402,902,312 |
| 2026-09-01 | 5.510 | 5.860 | 5.300 | 5.680 | 5.680 | 468,383,594 |
| 2026-08-31 | 4.590 | 5.390 | 4.590 | 5.390 | 5.390 | 291,117,875 |
| 2026-08-28 | 5.100 | 5.400 | 4.830 | 4.900 | 4.900 | 487,365,656 |
| 2026-08-27 | 4.540 | 4.910 | 4.540 | 4.910 | 4.910 | 256,072,438 |
| 2026-08-26 | 4.460 | 4.460 | 4.420 | 4.460 | 4.460 | 118,796,133 |
| 2026-08-25 | 3.630 | 4.050 | 3.610 | 4.050 | 4.050 | 94,555,531 |
| 2026-08-24 | 3.680 | 3.780 | 3.620 | 3.680 | 3.680 | 46,148,113 |
| 2026-08-21 | 3.510 | 3.720 | 3.470 | 3.690 | 3.690 | 58,019,301 |
| 2026-08-20 | 3.640 | 3.640 | 3.510 | 3.560 | 3.560 | 42,955,500 |
| 2026-08-19 | 3.820 | 3.830 | 3.570 | 3.570 | 3.570 | 77,805,312 |
| 2026-08-18 | 4.030 | 4.070 | 3.850 | 3.910 | 3.910 | 119,197,297 |
| 2026-08-17 | 4.180 | 4.320 | 4.030 | 4.060 | 4.060 | 191,810,938 |
| 2026-08-14 | 3.720 | 4.070 | 3.720 | 4.070 | 4.070 | 80,826,195 |
| 2026-08-13 | 3.820 | 3.850 | 3.700 | 3.700 | 3.700 | 68,017,508 |
| 2026-08-12 | 3.820 | 3.890 | 3.750 | 3.880 | 3.880 | 60,813,648 |
| 2026-08-11 | 3.760 | 4.120 | 3.720 | 3.840 | 3.840 | 94,895,695 |
| 2026-08-10 | 3.820 | 3.830 | 3.640 | 3.750 | 3.750 | 56,377,711 |
| 2026-08-07 | 3.750 | 3.990 | 3.610 | 3.810 | 3.810 | 93,473,602 |
| 2026-08-06 | 3.660 | 3.780 | 3.640 | 3.750 | 3.750 | 44,524,199 |
| 2026-08-05 | 3.660 | 3.710 | 3.620 | 3.690 | 3.690 | 44,755,500 |
| 2026-08-04 | 3.590 | 3.630 | 3.530 | 3.610 | 3.610 | 30,542,756 |
| 2026-08-03 | 3.440 | 3.540 | 3.410 | 3.530 | 3.530 | 29,620,400 |
| 2026-07-31 | 3.380 | 3.470 | 3.370 | 3.430 | 3.430 | 40,881,234 |
| 2026-07-30 | 3.400 | 3.460 | 3.320 | 3.320 | 3.320 | 35,459,898 |
| 2026-07-29 | 3.390 | 3.430 | 3.310 | 3.410 | 3.410 | 39,496,199 |
| 2026-07-28 | 3.340 | 3.450 | 3.340 | 3.390 | 3.390 | 31,194,152 |
| 2026-07-27 | 3.240 | 3.410 | 3.220 | 3.400 | 3.400 | 36,513,398 |
| 2026-07-24 | 3.300 | 3.340 | 3.230 | 3.260 | 3.260 | 33,011,504 |
| 2026-07-23 | 3.170 | 3.340 | 3.150 | 3.330 | 3.330 | 50,361,113 |
| 2026-07-22 | 3.130 | 3.260 | 3.120 | 3.180 | 3.180 | 41,579,453 |
Page 1 of 3 · 121 trading daysOlder →
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.