Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.300 | 5.360 | 5.230 | 5.240 | 5.059 | 3,802,400 |
| 2024-07-22 | 5.280 | 5.320 | 5.280 | 5.310 | 5.127 | 2,864,706 |
| 2024-07-19 | 5.300 | 5.340 | 5.250 | 5.310 | 5.127 | 2,967,500 |
| 2024-07-18 | 5.300 | 5.320 | 5.210 | 5.310 | 5.127 | 3,055,400 |
| 2024-07-17 | 5.360 | 5.360 | 5.290 | 5.300 | 5.117 | 2,051,087 |
| 2024-07-16 | 5.420 | 5.420 | 5.310 | 5.350 | 5.165 | 2,802,955 |
| 2024-07-15 | 5.480 | 5.490 | 5.400 | 5.410 | 5.223 | 2,738,900 |
| 2024-07-12 | 5.470 | 5.540 | 5.450 | 5.490 | 5.300 | 2,772,300 |
| 2024-07-11 | 5.440 | 5.500 | 5.440 | 5.490 | 5.300 | 3,628,500 |
| 2024-07-10 | 5.390 | 5.430 | 5.350 | 5.390 | 5.204 | 2,394,906 |
| 2024-07-09 | 5.340 | 5.410 | 5.250 | 5.390 | 5.204 | 3,132,371 |
| 2024-07-08 | 5.440 | 5.460 | 5.350 | 5.360 | 5.175 | 2,984,000 |
| 2024-07-05 | 5.400 | 5.450 | 5.360 | 5.430 | 5.243 | 2,139,300 |
| 2024-07-04 | 5.480 | 5.490 | 5.370 | 5.390 | 5.204 | 4,137,700 |
| 2024-07-03 | 5.510 | 5.530 | 5.420 | 5.480 | 5.291 | 4,068,300 |
| 2024-07-02 | 5.470 | 5.480 | 5.420 | 5.450 | 5.262 | 3,780,506 |
| 2024-07-01 | 5.360 | 5.480 | 5.330 | 5.470 | 5.281 | 6,186,810 |
| 2024-06-28 | 5.320 | 5.430 | 5.310 | 5.340 | 5.156 | 6,477,510 |
| 2024-06-27 | 5.420 | 5.610 | 5.380 | 5.440 | 5.194 | 7,818,000 |
| 2024-06-26 | 5.310 | 5.440 | 5.270 | 5.430 | 5.185 | 4,111,729 |
| 2024-06-25 | 5.350 | 5.400 | 5.270 | 5.320 | 5.080 | 3,772,500 |
| 2024-06-24 | 5.460 | 5.490 | 5.280 | 5.300 | 5.061 | 5,980,203 |
| 2024-06-21 | 5.440 | 5.570 | 5.420 | 5.540 | 5.290 | 5,304,700 |
| 2024-06-20 | 5.550 | 5.570 | 5.420 | 5.430 | 5.185 | 4,481,500 |
| 2024-06-19 | 5.590 | 5.610 | 5.560 | 5.560 | 5.309 | 3,356,600 |
| 2024-06-18 | 5.530 | 5.590 | 5.530 | 5.570 | 5.318 | 2,822,104 |
| 2024-06-17 | 5.590 | 5.620 | 5.540 | 5.550 | 5.299 | 3,070,104 |
| 2024-06-14 | 5.550 | 5.630 | 5.540 | 5.620 | 5.366 | 2,990,194 |
| 2024-06-13 | 5.670 | 5.680 | 5.560 | 5.580 | 5.328 | 5,335,400 |
| 2024-06-12 | 5.680 | 5.690 | 5.620 | 5.660 | 5.404 | 5,674,600 |
| 2024-06-11 | 5.680 | 5.680 | 5.590 | 5.640 | 5.385 | 5,870,406 |
| 2024-06-07 | 5.590 | 5.700 | 5.560 | 5.680 | 5.423 | 7,153,800 |
| 2024-06-06 | 5.700 | 5.740 | 5.480 | 5.540 | 5.290 | 9,740,777 |
| 2024-06-05 | 5.760 | 5.760 | 5.680 | 5.700 | 5.443 | 7,750,903 |
| 2024-06-04 | 5.840 | 5.840 | 5.680 | 5.790 | 5.528 | 9,237,600 |
| 2024-06-03 | 5.950 | 5.950 | 5.790 | 5.850 | 5.586 | 8,967,800 |
| 2024-05-31 | 5.860 | 5.950 | 5.860 | 5.940 | 5.672 | 5,649,300 |
| 2024-05-30 | 5.930 | 5.960 | 5.870 | 5.880 | 5.614 | 6,743,201 |
| 2024-05-29 | 5.850 | 5.990 | 5.850 | 5.920 | 5.653 | 6,664,612 |
| 2024-05-28 | 5.920 | 5.970 | 5.870 | 5.880 | 5.614 | 6,246,000 |
| 2024-05-27 | 5.930 | 5.960 | 5.830 | 5.940 | 5.672 | 7,160,263 |
| 2024-05-24 | 5.900 | 6.030 | 5.850 | 5.910 | 5.643 | 13,066,591 |
| 2024-05-23 | 6.100 | 6.420 | 5.980 | 6.000 | 5.729 | 25,392,342 |
| 2024-05-22 | 6.100 | 6.150 | 6.070 | 6.080 | 5.805 | 7,881,880 |
| 2024-05-21 | 6.150 | 6.170 | 6.060 | 6.070 | 5.796 | 9,723,200 |
| 2024-05-20 | 6.110 | 6.210 | 6.080 | 6.170 | 5.891 | 16,647,400 |
| 2024-05-17 | 6.090 | 6.140 | 6.000 | 6.110 | 5.834 | 21,468,356 |
| 2024-05-16 | 6.260 | 6.340 | 6.160 | 6.240 | 5.958 | 20,055,791 |
| 2024-05-15 | 6.290 | 6.320 | 6.140 | 6.220 | 5.939 | 16,112,742 |
| 2024-05-14 | 6.160 | 6.220 | 6.120 | 6.200 | 5.920 | 9,547,742 |
| 2024-05-13 | 6.200 | 6.210 | 6.060 | 6.170 | 5.891 | 12,728,687 |
| 2024-05-10 | 6.260 | 6.290 | 6.150 | 6.230 | 5.949 | 13,373,100 |
| 2024-05-09 | 6.110 | 6.290 | 6.080 | 6.200 | 5.920 | 13,991,440 |
| 2024-05-08 | 6.300 | 6.330 | 6.080 | 6.100 | 5.824 | 13,513,840 |
| 2024-05-07 | 6.190 | 6.380 | 6.140 | 6.190 | 5.910 | 19,389,096 |
| 2024-05-06 | 6.040 | 6.090 | 5.990 | 6.080 | 5.805 | 11,450,082 |
| 2024-04-30 | 5.970 | 5.980 | 5.870 | 5.930 | 5.662 | 10,221,771 |
| 2024-04-29 | 5.740 | 5.920 | 5.720 | 5.920 | 5.653 | 15,327,115 |
| 2024-04-26 | 5.780 | 5.790 | 5.690 | 5.760 | 5.500 | 15,307,400 |
| 2024-04-25 | 5.780 | 5.820 | 5.730 | 5.760 | 5.500 | 9,432,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0300 CNY |
| 2025-05-28 | 0.2000 CNY |
| 2024-06-28 | 0.0600 CNY |
| 2023-07-18 | 0.0500 CNY |
| 2022-05-30 | 0.4000 CNY |
| 2021-07-08 | 0.3500 CNY |
| 2020-07-16 | 0.3000 CNY |
| 2019-07-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.