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
2023-04-26	6.180	6.340	6.150	6.330	5.999	6,324,000
2023-04-25	6.340	6.370	6.150	6.220	5.895	7,863,600
2023-04-24	6.330	6.370	6.230	6.330	5.999	6,524,000
2023-04-21	6.380	6.450	6.300	6.310	5.980	7,217,763
2023-04-20	6.520	6.520	6.400	6.400	6.066	6,603,534
2023-04-19	6.560	6.630	6.480	6.500	6.161	8,063,191
2023-04-18	6.530	6.560	6.490	6.560	6.217	5,330,211
2023-04-17	6.470	6.570	6.450	6.550	6.208	8,392,259
2023-04-14	6.470	6.490	6.380	6.470	6.132	4,881,768
2023-04-13	6.460	6.530	6.430	6.440	6.104	6,499,600
2023-04-12	6.430	6.520	6.430	6.480	6.142	7,873,158
2023-04-11	6.370	6.430	6.330	6.420	6.085	4,893,532
2023-04-10	6.450	6.470	6.350	6.410	6.075	8,232,585
2023-04-07	6.430	6.480	6.410	6.470	6.132	5,240,177
2023-04-06	6.410	6.440	6.370	6.430	6.094	6,070,400
2023-04-04	6.500	6.510	6.430	6.440	6.104	7,643,096
2023-04-03	6.570	6.580	6.420	6.490	6.151	11,224,119
2023-03-31	6.530	6.580	6.500	6.550	6.208	5,783,201
2023-03-30	6.510	6.600	6.480	6.530	6.189	7,299,854
2023-03-29	6.560	6.590	6.480	6.500	6.161	8,175,401
2023-03-28	6.630	6.680	6.560	6.590	6.246	7,299,200
2023-03-27	6.720	6.720	6.530	6.620	6.274	13,924,500
2023-03-24	6.780	6.930	6.720	6.720	6.369	15,279,995
2023-03-23	6.750	6.810	6.670	6.760	6.407	15,068,800
2023-03-22	6.880	6.890	6.750	6.760	6.407	22,796,400
2023-03-21	6.900	7.020	6.800	6.910	6.549	28,671,200
2023-03-20	7.050	7.050	6.780	6.850	6.492	39,804,480
2023-03-17	6.890	7.050	6.780	6.950	6.587	38,581,600
2023-03-16	6.840	7.000	6.730	6.910	6.549	42,520,072
2023-03-15	6.550	6.960	6.550	6.790	6.435	49,655,741
2023-03-14	6.440	6.470	6.270	6.330	5.999	6,328,700
2023-03-13	6.390	6.490	6.350	6.410	6.075	5,736,500
2023-03-10	6.570	6.580	6.410	6.430	6.094	7,041,600
2023-03-09	6.600	6.620	6.520	6.560	6.217	5,045,391
2023-03-08	6.540	6.600	6.510	6.590	6.246	5,390,307
2023-03-07	6.640	6.710	6.540	6.540	6.198	9,892,791
2023-03-06	6.670	6.690	6.600	6.610	6.265	7,633,653
2023-03-03	6.680	6.680	6.610	6.660	6.312	8,065,100
2023-03-02	6.630	6.710	6.600	6.670	6.322	10,790,200
2023-03-01	6.590	6.670	6.560	6.650	6.303	8,641,800
2023-02-28	6.520	6.600	6.490	6.600	6.255	7,602,227
2023-02-27	6.680	6.680	6.530	6.530	6.189	7,600,100
2023-02-24	6.610	6.640	6.540	6.640	6.293	5,231,800
2023-02-23	6.680	6.690	6.590	6.620	6.274	5,717,010
2023-02-22	6.630	6.650	6.550	6.650	6.303	6,745,310
2023-02-21	6.600	6.660	6.560	6.630	6.284	9,719,252
2023-02-20	6.440	6.560	6.390	6.550	6.208	7,440,920
2023-02-17	6.380	6.480	6.370	6.420	6.085	7,555,320
2023-02-16	6.540	6.570	6.320	6.380	6.047	9,498,015
2023-02-15	6.610	6.620	6.530	6.540	6.198	6,438,591
2023-02-14	6.560	6.620	6.540	6.600	6.255	8,170,695
2023-02-13	6.500	6.560	6.450	6.550	6.208	8,471,000
2023-02-10	6.480	6.510	6.450	6.480	6.142	4,958,900
2023-02-09	6.430	6.490	6.380	6.490	6.151	6,139,003
2023-02-08	6.500	6.510	6.420	6.430	6.094	6,257,700
2023-02-07	6.530	6.530	6.460	6.510	6.170	5,554,600
2023-02-06	6.430	6.490	6.370	6.490	6.151	8,775,835
2023-02-03	6.460	6.480	6.340	6.430	6.094	7,464,000
2023-02-02	6.430	6.500	6.380	6.460	6.123	8,784,338
2023-02-01	6.440	6.450	6.350	6.430	6.094	8,509,539

← NewerPage 15 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.