Zhejiang Kingland Pipeline and Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.430	6.440	6.320	6.350	6.063	7,422,700
2024-01-18	6.590	6.590	6.250	6.430	6.140	11,725,001
2024-01-17	6.720	6.750	6.590	6.600	6.302	6,431,890
2024-01-16	6.810	6.810	6.640	6.740	6.436	7,983,286
2024-01-15	6.780	6.840	6.710	6.800	6.493	7,044,400
2024-01-12	6.840	6.940	6.800	6.840	6.531	6,953,136
2024-01-11	6.780	6.860	6.770	6.820	6.512	5,754,536
2024-01-10	6.860	6.880	6.770	6.780	6.474	6,700,664
2024-01-09	6.850	6.910	6.810	6.870	6.560	7,565,400
2024-01-08	6.920	6.970	6.850	6.860	6.550	6,715,435
2024-01-05	6.990	7.060	6.910	6.940	6.627	6,892,735
2024-01-04	6.970	7.010	6.930	7.000	6.684	5,189,494
2024-01-03	6.980	7.000	6.940	7.000	6.684	6,973,337
2024-01-02	6.860	7.010	6.860	6.950	6.636	9,769,834
2023-12-29	6.850	6.890	6.810	6.850	6.541	8,066,800
2023-12-28	6.830	6.910	6.770	6.860	6.550	6,538,200
2023-12-27	6.780	6.860	6.730	6.830	6.521	4,460,900
2023-12-26	6.860	6.870	6.760	6.790	6.483	4,603,600
2023-12-25	6.860	6.860	6.730	6.840	6.531	6,752,900
2023-12-22	6.900	6.910	6.810	6.850	6.541	7,756,600
2023-12-21	6.840	6.930	6.750	6.900	6.588	6,810,194
2023-12-20	6.940	7.020	6.870	6.870	6.560	4,539,800
2023-12-19	6.900	6.950	6.850	6.910	6.598	5,139,400
2023-12-18	6.990	7.020	6.890	6.910	6.598	5,614,200
2023-12-15	7.030	7.080	6.990	7.010	6.693	4,256,200
2023-12-14	6.980	7.070	6.970	7.020	6.703	5,221,400
2023-12-13	6.990	7.050	6.960	6.960	6.646	5,340,497
2023-12-12	6.970	7.010	6.900	7.000	6.684	6,558,805
2023-12-11	6.910	7.010	6.830	6.960	6.646	11,702,179
2023-12-08	7.020	7.150	6.950	6.950	6.636	14,123,620
2023-12-07	7.070	7.160	7.000	7.020	6.703	10,071,300
2023-12-06	7.100	7.180	7.080	7.120	6.798	7,257,402
2023-12-05	7.290	7.290	7.090	7.090	6.770	8,204,891
2023-12-04	7.250	7.330	7.220	7.270	6.942	8,337,991
2023-12-01	7.130	7.250	7.100	7.220	6.894	7,192,900
2023-11-30	7.180	7.190	7.090	7.150	6.827	7,104,334
2023-11-29	7.160	7.210	7.120	7.140	6.817	6,718,571
2023-11-28	7.180	7.210	7.110	7.190	6.865	7,694,000
2023-11-27	7.130	7.210	7.130	7.170	6.846	8,281,200
2023-11-24	7.250	7.300	7.120	7.150	6.827	7,046,955
2023-11-23	7.180	7.260	7.160	7.240	6.913	7,749,200
2023-11-22	7.220	7.280	7.140	7.150	6.827	9,503,700
2023-11-21	7.280	7.370	7.230	7.250	6.923	10,015,812
2023-11-20	7.240	7.370	7.210	7.300	6.970	15,238,512
2023-11-17	7.190	7.250	7.160	7.240	6.913	8,034,200
2023-11-16	7.240	7.270	7.190	7.190	6.865	7,963,700
2023-11-15	7.250	7.270	7.180	7.250	6.923	10,704,902
2023-11-14	7.250	7.250	7.160	7.190	6.865	7,786,000
2023-11-13	7.140	7.230	7.110	7.230	6.903	12,033,100
2023-11-10	7.110	7.160	7.010	7.140	6.817	10,993,800
2023-11-09	7.180	7.190	7.080	7.100	6.779	9,181,500
2023-11-08	7.220	7.240	7.130	7.150	6.827	13,254,100
2023-11-07	7.210	7.250	7.150	7.230	6.903	13,128,618
2023-11-06	7.200	7.260	7.150	7.230	6.903	14,677,600
2023-11-03	7.250	7.380	7.150	7.170	6.846	14,984,424
2023-11-02	7.210	7.290	7.150	7.190	6.865	15,380,747
2023-11-01	7.220	7.270	7.190	7.200	6.875	16,124,967
2023-10-31	7.350	7.430	7.180	7.220	6.894	26,126,462
2023-10-30	7.290	7.710	7.270	7.380	7.047	36,086,306
2023-10-27	7.400	7.490	7.170	7.380	7.047	52,236,414

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.