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
2023-07-26	6.850	6.940	6.810	6.940	6.627	11,954,300
2023-07-25	6.820	6.880	6.800	6.870	6.560	10,008,017
2023-07-24	6.780	6.860	6.740	6.840	6.531	8,694,600
2023-07-21	6.750	6.790	6.710	6.740	6.436	4,038,600
2023-07-20	6.800	6.830	6.750	6.780	6.474	4,512,100
2023-07-19	6.770	6.800	6.740	6.790	6.483	3,927,776
2023-07-18	6.770	6.780	6.700	6.780	6.474	4,792,492
2023-07-17	6.770	6.790	6.700	6.770	6.416	5,231,500
2023-07-14	6.800	6.800	6.710	6.780	6.426	3,440,300
2023-07-13	6.720	6.810	6.720	6.780	6.426	4,203,700
2023-07-12	6.830	6.830	6.720	6.730	6.379	4,600,000
2023-07-11	6.770	6.810	6.710	6.810	6.454	4,721,300
2023-07-10	6.750	6.800	6.730	6.750	6.398	4,870,400
2023-07-07	6.730	6.770	6.680	6.740	6.388	5,510,580
2023-07-06	6.770	6.780	6.720	6.750	6.398	4,743,701
2023-07-05	6.750	6.780	6.720	6.750	6.398	5,893,685
2023-07-04	6.750	6.780	6.710	6.760	6.407	6,181,500
2023-07-03	6.670	6.750	6.640	6.730	6.379	8,176,500
2023-06-30	6.640	6.710	6.610	6.660	6.312	5,006,583
2023-06-29	6.590	6.660	6.580	6.630	6.284	4,241,384
2023-06-28	6.580	6.620	6.500	6.620	6.274	6,767,800
2023-06-27	6.330	6.590	6.300	6.580	6.236	11,755,403
2023-06-26	6.390	6.450	6.270	6.350	6.018	7,004,902
2023-06-21	6.320	6.380	6.290	6.340	6.009	4,889,543
2023-06-20	6.490	6.520	6.310	6.330	5.999	9,793,000
2023-06-19	6.520	6.550	6.470	6.510	6.170	6,180,702
2023-06-16	6.480	6.590	6.480	6.540	6.198	7,842,600
2023-06-15	6.490	6.500	6.420	6.490	6.151	6,248,635
2023-06-14	6.500	6.570	6.460	6.480	6.142	5,910,700
2023-06-13	6.550	6.560	6.450	6.470	6.132	5,213,847
2023-06-12	6.510	6.570	6.430	6.530	6.189	5,362,300
2023-06-09	6.510	6.590	6.500	6.510	6.170	5,943,400
2023-06-08	6.470	6.560	6.420	6.520	6.180	7,539,800
2023-06-07	6.480	6.540	6.420	6.440	6.104	6,978,400
2023-06-06	6.640	6.640	6.470	6.470	6.132	8,222,277
2023-06-05	6.690	6.700	6.620	6.640	6.293	8,224,076
2023-06-02	6.610	6.750	6.590	6.690	6.341	9,938,400
2023-06-01	6.710	6.720	6.560	6.600	6.255	8,988,679
2023-05-31	6.750	6.830	6.690	6.690	6.341	9,292,800
2023-05-30	6.750	6.880	6.670	6.760	6.407	10,447,079
2023-05-29	6.990	7.000	6.740	6.750	6.398	20,407,695
2023-05-26	7.020	7.200	6.760	6.960	6.597	32,767,371
2023-05-25	6.680	6.710	6.570	6.660	6.312	5,746,600
2023-05-24	6.680	6.710	6.590	6.640	6.293	6,144,418
2023-05-23	6.770	6.770	6.670	6.680	6.331	4,845,900
2023-05-22	6.750	6.830	6.730	6.750	6.398	5,636,039
2023-05-19	6.840	6.840	6.760	6.790	6.435	5,178,539
2023-05-18	6.820	6.850	6.760	6.830	6.473	5,480,390
2023-05-17	6.780	6.860	6.720	6.830	6.473	5,984,300
2023-05-16	6.890	6.910	6.780	6.820	6.464	6,457,001
2023-05-15	6.860	6.970	6.760	6.880	6.521	13,034,412
2023-05-12	6.820	6.840	6.760	6.780	6.426	5,915,074
2023-05-11	6.780	6.860	6.740	6.830	6.473	7,478,783
2023-05-10	6.750	6.850	6.730	6.790	6.435	10,061,600
2023-05-09	6.800	6.860	6.750	6.800	6.445	12,240,901
2023-05-08	6.750	6.830	6.740	6.800	6.445	12,405,990
2023-05-05	6.720	6.770	6.680	6.740	6.388	11,990,875
2023-05-04	6.620	6.730	6.560	6.720	6.369	11,549,305
2023-04-28	6.410	6.630	6.400	6.620	6.274	13,304,784
2023-04-27	6.300	6.440	6.280	6.410	6.075	6,175,649

← NewerPage 14 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.