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
2023-10-26	7.700	7.740	7.340	7.470	7.133	69,997,934
2023-10-25	7.660	7.660	7.450	7.660	7.314	49,824,286
2023-10-24	6.670	7.020	6.630	6.960	6.646	36,219,634
2023-10-23	6.650	6.670	6.410	6.450	6.159	8,708,700
2023-10-20	6.560	6.830	6.550	6.670	6.369	8,105,295
2023-10-19	6.680	6.740	6.580	6.600	6.302	10,054,749
2023-10-18	6.900	6.920	6.710	6.710	6.407	11,539,652
2023-10-17	7.000	7.010	6.750	6.910	6.598	16,271,500
2023-10-16	6.800	7.020	6.750	7.000	6.684	17,655,883
2023-10-13	6.800	6.810	6.720	6.760	6.455	7,005,700
2023-10-12	6.700	6.820	6.660	6.790	6.483	7,568,500
2023-10-11	6.850	6.850	6.650	6.680	6.378	10,611,730
2023-10-10	6.900	6.960	6.790	6.830	6.521	11,123,301
2023-10-09	6.980	7.000	6.810	6.870	6.560	10,656,900
2023-09-28	6.900	7.030	6.860	6.980	6.665	10,978,891
2023-09-27	6.870	6.990	6.850	6.880	6.569	13,073,400
2023-09-26	6.770	6.970	6.770	6.920	6.607	12,762,019
2023-09-25	6.840	6.840	6.770	6.800	6.493	6,056,300
2023-09-22	6.800	6.850	6.760	6.840	6.531	6,611,200
2023-09-21	6.860	6.890	6.760	6.800	6.493	6,395,200
2023-09-20	6.880	6.950	6.850	6.900	6.588	8,670,511
2023-09-19	6.820	6.910	6.820	6.860	6.550	7,101,611
2023-09-18	6.880	6.890	6.750	6.860	6.550	9,425,359
2023-09-15	6.820	6.860	6.770	6.820	6.512	8,502,100
2023-09-14	6.720	6.820	6.720	6.820	6.512	7,740,200
2023-09-13	6.740	6.820	6.700	6.740	6.436	7,550,400
2023-09-12	6.780	6.820	6.720	6.740	6.436	6,146,079
2023-09-11	6.670	6.820	6.620	6.790	6.483	8,265,800
2023-09-08	6.680	6.730	6.650	6.680	6.378	5,599,173
2023-09-07	6.800	6.800	6.690	6.690	6.388	7,472,700
2023-09-06	6.810	6.820	6.740	6.790	6.483	6,796,500
2023-09-05	6.900	6.910	6.770	6.810	6.502	9,417,245
2023-09-04	6.650	6.920	6.650	6.920	6.607	16,094,900
2023-09-01	6.540	6.650	6.500	6.640	6.340	10,184,640
2023-08-31	6.610	6.660	6.510	6.520	6.226	8,650,879
2023-08-30	6.730	6.790	6.610	6.630	6.331	9,001,373
2023-08-29	6.640	6.760	6.610	6.730	6.426	9,658,700
2023-08-28	6.760	6.840	6.660	6.670	6.369	14,709,282
2023-08-25	6.450	6.670	6.400	6.490	6.197	9,770,200
2023-08-24	6.560	6.600	6.430	6.450	6.159	7,800,100
2023-08-23	6.650	6.670	6.550	6.560	6.264	5,548,860
2023-08-22	6.690	6.750	6.510	6.650	6.350	9,371,996
2023-08-21	6.700	6.790	6.640	6.650	6.350	9,643,991
2023-08-18	6.730	6.850	6.670	6.700	6.397	14,972,695
2023-08-17	6.620	6.710	6.550	6.680	6.378	7,025,238
2023-08-16	6.680	6.700	6.610	6.630	6.331	4,136,400
2023-08-15	6.710	6.730	6.600	6.670	6.369	5,189,903
2023-08-14	6.600	6.720	6.520	6.710	6.407	5,939,840
2023-08-11	6.790	6.820	6.650	6.660	6.359	8,167,400
2023-08-10	6.780	6.840	6.760	6.800	6.493	7,224,679
2023-08-09	6.870	6.930	6.800	6.810	6.502	8,792,000
2023-08-08	6.810	6.880	6.760	6.810	6.502	6,654,495
2023-08-07	6.910	6.920	6.790	6.800	6.493	10,339,795
2023-08-04	7.000	7.070	6.890	6.910	6.598	10,416,900
2023-08-03	7.070	7.070	6.920	6.960	6.646	11,455,440
2023-08-02	7.190	7.190	7.040	7.060	6.741	13,402,738
2023-08-01	7.030	7.230	7.020	7.190	6.865	20,039,800
2023-07-31	6.980	7.070	6.960	7.050	6.732	13,502,900
2023-07-28	6.990	6.990	6.890	6.960	6.646	10,326,081
2023-07-27	6.900	6.990	6.870	6.970	6.655	9,473,000

← NewerPage 13 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.