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
2023-02-01	6.440	6.450	6.350	6.430	6.094	8,509,539
2023-01-31	6.290	6.370	6.260	6.370	6.037	8,133,492
2023-01-30	6.350	6.360	6.280	6.300	5.971	7,999,292
2023-01-20	6.180	6.250	6.170	6.250	5.924	5,655,327
2023-01-19	6.180	6.190	6.130	6.180	5.857	4,138,271
2023-01-18	6.200	6.200	6.150	6.180	5.857	6,640,629
2023-01-17	6.130	6.170	6.070	6.090	5.772	4,629,800
2023-01-16	6.070	6.140	6.070	6.130	5.810	5,951,400
2023-01-13	6.040	6.080	6.020	6.050	5.734	3,739,191
2023-01-12	6.090	6.120	6.010	6.040	5.725	4,640,200
2023-01-11	6.140	6.140	6.090	6.110	5.791	4,363,798
2023-01-10	6.170	6.170	6.080	6.110	5.791	6,728,027
2023-01-09	6.200	6.230	6.150	6.170	5.848	8,713,036
2023-01-06	6.200	6.300	6.170	6.210	5.886	9,782,100
2023-01-05	6.340	6.340	6.180	6.210	5.886	12,963,120
2023-01-04	6.360	6.390	6.280	6.310	5.980	13,634,391
2023-01-03	6.300	6.420	6.290	6.390	6.056	20,236,984
2022-12-30	6.640	6.700	6.270	6.300	5.971	37,515,664
2022-12-29	6.430	6.450	6.250	6.450	6.113	20,823,626
2022-12-28	5.910	5.910	5.800	5.860	5.554	4,508,800
2022-12-27	5.860	5.910	5.830	5.900	5.592	4,509,300
2022-12-26	5.800	5.860	5.770	5.850	5.545	3,379,199
2022-12-23	5.770	5.850	5.700	5.810	5.507	5,174,244
2022-12-22	5.910	5.980	5.760	5.790	5.488	8,232,700
2022-12-21	5.960	5.970	5.880	5.920	5.611	3,528,300
2022-12-20	5.920	5.970	5.880	5.920	5.611	4,333,100
2022-12-19	6.120	6.120	5.910	5.920	5.611	8,821,975
2022-12-16	6.120	6.200	6.050	6.110	5.791	6,324,800
2022-12-15	6.140	6.170	6.100	6.140	5.819	5,656,801
2022-12-14	6.170	6.220	6.110	6.130	5.810	5,372,700
2022-12-13	6.130	6.220	6.090	6.180	5.857	7,213,972
2022-12-12	6.400	6.400	6.090	6.100	5.781	17,299,500
2022-12-09	6.510	6.520	6.360	6.360	6.028	11,241,801
2022-12-08	6.490	6.520	6.410	6.470	6.132	8,472,100
2022-12-07	6.460	6.490	6.410	6.460	6.123	8,176,307
2022-12-06	6.600	6.610	6.420	6.450	6.113	9,824,900
2022-12-05	6.450	6.570	6.440	6.560	6.217	13,202,800
2022-12-02	6.410	6.470	6.370	6.450	6.113	7,096,600
2022-12-01	6.420	6.460	6.370	6.410	6.075	8,335,700
2022-11-30	6.480	6.490	6.360	6.390	6.056	9,574,400
2022-11-29	6.380	6.470	6.380	6.450	6.113	8,695,197
2022-11-28	6.330	6.380	6.200	6.370	6.037	7,899,903
2022-11-25	6.350	6.420	6.300	6.380	6.047	6,423,294
2022-11-24	6.320	6.420	6.300	6.360	6.028	8,972,486
2022-11-23	6.290	6.380	6.270	6.290	5.962	10,070,400
2022-11-22	6.300	6.470	6.270	6.280	5.952	10,948,000
2022-11-21	6.300	6.340	6.250	6.300	5.971	5,891,099
2022-11-18	6.420	6.450	6.310	6.330	5.999	7,132,890
2022-11-17	6.580	6.580	6.380	6.420	6.085	7,656,499
2022-11-16	6.470	6.520	6.440	6.500	6.161	7,760,101
2022-11-15	6.380	6.460	6.340	6.450	6.113	6,751,301
2022-11-14	6.460	6.540	6.360	6.380	6.047	7,346,800
2022-11-11	6.420	6.500	6.350	6.440	6.104	12,372,502
2022-11-10	6.360	6.390	6.310	6.320	5.990	7,916,090
2022-11-09	6.420	6.510	6.360	6.370	6.037	11,368,595
2022-11-08	6.390	6.480	6.350	6.450	6.113	8,748,300
2022-11-07	6.220	6.500	6.200	6.430	6.094	17,286,294
2022-11-04	6.160	6.230	6.140	6.220	5.895	9,553,594
2022-11-03	6.080	6.180	6.060	6.170	5.848	7,955,500
2022-11-02	6.040	6.190	6.000	6.140	5.819	10,587,900

← NewerPage 16 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.