Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.730 | 5.820 | 5.650 | 5.800 | 5.538 | 14,053,200 |
| 2024-04-23 | 5.750 | 5.900 | 5.700 | 5.740 | 5.481 | 21,914,984 |
| 2024-04-22 | 5.980 | 5.980 | 5.680 | 5.680 | 5.423 | 29,345,963 |
| 2024-04-19 | 6.180 | 6.350 | 6.140 | 6.310 | 6.025 | 10,962,001 |
| 2024-04-18 | 6.230 | 6.240 | 6.130 | 6.190 | 5.910 | 8,943,300 |
| 2024-04-17 | 5.950 | 6.180 | 5.940 | 6.180 | 5.901 | 13,725,601 |
| 2024-04-16 | 6.270 | 6.320 | 5.780 | 5.800 | 5.538 | 23,035,385 |
| 2024-04-15 | 6.500 | 6.600 | 6.260 | 6.350 | 6.063 | 12,438,000 |
| 2024-04-12 | 6.610 | 6.620 | 6.510 | 6.530 | 6.235 | 5,547,200 |
| 2024-04-11 | 6.420 | 6.610 | 6.410 | 6.540 | 6.245 | 6,852,976 |
| 2024-04-10 | 6.580 | 6.620 | 6.420 | 6.460 | 6.168 | 8,716,300 |
| 2024-04-09 | 6.620 | 6.660 | 6.550 | 6.580 | 6.283 | 8,846,303 |
| 2024-04-08 | 6.750 | 6.790 | 6.610 | 6.630 | 6.331 | 9,334,595 |
| 2024-04-03 | 6.640 | 6.750 | 6.610 | 6.740 | 6.436 | 12,754,986 |
| 2024-04-02 | 6.620 | 6.820 | 6.610 | 6.670 | 6.369 | 11,854,901 |
| 2024-04-01 | 6.480 | 6.610 | 6.450 | 6.610 | 6.311 | 12,233,864 |
| 2024-03-29 | 6.350 | 6.460 | 6.330 | 6.460 | 6.168 | 5,620,310 |
| 2024-03-28 | 6.290 | 6.410 | 6.290 | 6.370 | 6.082 | 9,989,778 |
| 2024-03-27 | 6.390 | 6.430 | 6.290 | 6.290 | 6.006 | 8,864,643 |
| 2024-03-26 | 6.440 | 6.440 | 6.250 | 6.380 | 6.092 | 11,012,271 |
| 2024-03-25 | 6.310 | 6.550 | 6.290 | 6.400 | 6.111 | 13,084,548 |
| 2024-03-22 | 6.440 | 6.450 | 6.310 | 6.350 | 6.063 | 9,763,036 |
| 2024-03-21 | 6.470 | 6.500 | 6.370 | 6.470 | 6.178 | 12,403,536 |
| 2024-03-20 | 6.290 | 6.450 | 6.270 | 6.430 | 6.140 | 10,108,969 |
| 2024-03-19 | 6.250 | 6.410 | 6.230 | 6.310 | 6.025 | 11,735,650 |
| 2024-03-18 | 6.220 | 6.280 | 6.210 | 6.270 | 5.987 | 11,349,950 |
| 2024-03-15 | 6.090 | 6.200 | 6.090 | 6.200 | 5.920 | 11,048,343 |
| 2024-03-14 | 6.150 | 6.220 | 6.060 | 6.110 | 5.834 | 11,321,000 |
| 2024-03-13 | 6.110 | 6.240 | 6.100 | 6.150 | 5.872 | 14,038,900 |
| 2024-03-12 | 6.090 | 6.120 | 6.010 | 6.080 | 5.805 | 9,329,100 |
| 2024-03-11 | 6.050 | 6.140 | 6.030 | 6.090 | 5.815 | 9,894,010 |
| 2024-03-08 | 6.010 | 6.050 | 5.930 | 6.010 | 5.739 | 6,894,200 |
| 2024-03-07 | 6.030 | 6.090 | 5.960 | 6.000 | 5.729 | 8,610,534 |
| 2024-03-06 | 5.900 | 6.060 | 5.900 | 5.990 | 5.719 | 8,658,100 |
| 2024-03-05 | 5.970 | 6.030 | 5.930 | 5.940 | 5.672 | 9,470,900 |
| 2024-03-04 | 6.100 | 6.120 | 5.950 | 6.030 | 5.758 | 12,765,900 |
| 2024-03-01 | 6.110 | 6.190 | 6.050 | 6.090 | 5.815 | 13,007,700 |
| 2024-02-29 | 5.880 | 6.030 | 5.820 | 6.030 | 5.758 | 14,413,020 |
| 2024-02-28 | 6.180 | 6.240 | 5.870 | 5.880 | 5.614 | 22,631,591 |
| 2024-02-27 | 6.000 | 6.200 | 5.960 | 6.200 | 5.920 | 17,659,974 |
| 2024-02-26 | 6.020 | 6.080 | 5.930 | 5.970 | 5.700 | 13,432,008 |
| 2024-02-23 | 5.890 | 6.050 | 5.890 | 5.990 | 5.719 | 16,105,536 |
| 2024-02-22 | 5.840 | 5.930 | 5.750 | 5.880 | 5.614 | 15,549,775 |
| 2024-02-21 | 5.880 | 6.020 | 5.750 | 5.870 | 5.605 | 20,978,562 |
| 2024-02-20 | 5.750 | 6.150 | 5.550 | 5.890 | 5.624 | 25,262,067 |
| 2024-02-19 | 5.700 | 5.860 | 5.600 | 5.770 | 5.509 | 27,405,732 |
| 2024-02-08 | 4.910 | 5.390 | 4.860 | 5.360 | 5.118 | 26,184,776 |
| 2024-02-07 | 5.090 | 5.090 | 4.850 | 4.920 | 4.698 | 20,994,978 |
| 2024-02-06 | 4.920 | 5.230 | 4.610 | 5.070 | 4.841 | 22,638,704 |
| 2024-02-05 | 5.490 | 5.510 | 4.960 | 4.960 | 4.736 | 22,447,144 |
| 2024-02-02 | 5.740 | 5.840 | 5.340 | 5.510 | 5.261 | 14,331,970 |
| 2024-02-01 | 5.900 | 5.910 | 5.660 | 5.780 | 5.519 | 13,644,807 |
| 2024-01-31 | 6.140 | 6.200 | 5.900 | 5.940 | 5.672 | 9,843,591 |
| 2024-01-30 | 6.300 | 6.390 | 6.160 | 6.180 | 5.901 | 8,559,700 |
| 2024-01-29 | 6.540 | 6.550 | 6.320 | 6.330 | 6.044 | 9,404,500 |
| 2024-01-26 | 6.390 | 6.600 | 6.340 | 6.550 | 6.254 | 12,831,960 |
| 2024-01-25 | 6.120 | 6.380 | 6.080 | 6.370 | 6.082 | 8,738,147 |
| 2024-01-24 | 5.950 | 6.120 | 5.850 | 6.110 | 5.834 | 11,873,260 |
| 2024-01-23 | 5.910 | 5.970 | 5.760 | 5.920 | 5.653 | 10,956,901 |
| 2024-01-22 | 6.350 | 6.350 | 5.860 | 5.910 | 5.643 | 12,271,100 |
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.