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
2022-11-01	5.950	6.060	5.950	6.050	5.734	8,538,611
2022-10-31	5.980	6.080	5.870	5.950	5.639	7,988,132
2022-10-28	5.950	6.150	5.860	5.980	5.668	14,250,715
2022-10-27	5.970	6.000	5.930	5.960	5.649	7,801,400
2022-10-26	5.920	6.020	5.910	5.970	5.658	10,970,406
2022-10-25	6.000	6.050	5.860	5.900	5.592	12,560,648
2022-10-24	6.200	6.280	6.000	6.020	5.706	22,463,800
2022-10-21	6.580	6.640	6.420	6.450	6.113	10,781,301
2022-10-20	6.570	6.650	6.500	6.540	6.198	7,215,569
2022-10-19	6.670	6.770	6.570	6.570	6.227	10,441,100
2022-10-18	6.770	6.780	6.670	6.710	6.360	10,592,320
2022-10-17	6.610	6.780	6.600	6.750	6.398	11,767,074
2022-10-14	6.500	6.680	6.500	6.680	6.331	18,431,100
2022-10-13	6.510	6.540	6.420	6.450	6.113	14,884,600
2022-10-12	6.540	6.600	6.370	6.590	6.246	12,108,300
2022-10-11	6.610	6.630	6.390	6.560	6.217	11,656,300
2022-10-10	6.740	6.880	6.560	6.590	6.246	13,250,100
2022-09-30	6.630	6.900	6.480	6.710	6.360	19,934,752
2022-09-29	6.830	6.980	6.680	6.720	6.369	24,086,849
2022-09-28	6.630	6.850	6.460	6.660	6.312	23,802,386
2022-09-27	6.470	6.580	6.400	6.580	6.236	12,399,600
2022-09-26	6.720	6.730	6.450	6.460	6.123	18,356,352
2022-09-23	7.030	7.050	6.780	6.790	6.435	15,594,176
2022-09-22	7.030	7.160	6.990	6.990	6.625	16,221,600
2022-09-21	6.900	7.130	6.710	7.130	6.758	22,622,091
2022-09-20	7.030	7.120	6.940	6.990	6.625	22,804,324
2022-09-19	7.440	7.450	6.990	7.010	6.644	36,722,300
2022-09-16	7.940	7.960	7.380	7.520	7.127	48,087,276
2022-09-15	8.000	8.190	7.850	8.110	7.686	61,401,201
2022-09-14	8.000	8.250	7.610	7.980	7.563	87,096,562
2022-09-13	8.180	8.610	7.890	8.380	7.942	107,613,576
2022-09-09	7.720	8.020	7.660	7.830	7.421	41,930,400
2022-09-08	7.500	8.100	7.450	7.870	7.459	58,380,800
2022-09-07	7.320	7.770	7.240	7.560	7.165	34,691,395
2022-09-06	7.390	7.410	7.240	7.380	6.995	27,806,499
2022-09-05	7.030	7.700	6.990	7.490	7.099	44,987,944
2022-09-02	7.020	7.060	6.950	7.030	6.663	6,262,300
2022-09-01	6.880	7.180	6.880	6.980	6.616	9,463,700
2022-08-31	7.030	7.090	6.840	6.920	6.559	11,583,301
2022-08-30	7.020	7.130	6.930	7.040	6.672	8,196,444
2022-08-29	6.880	7.020	6.800	7.010	6.644	9,921,802
2022-08-26	7.120	7.130	6.950	6.960	6.597	11,407,800
2022-08-25	7.030	7.200	6.980	7.130	6.758	11,589,900
2022-08-24	7.150	7.320	7.030	7.030	6.663	19,719,800
2022-08-23	7.180	7.190	7.060	7.150	6.777	8,260,246
2022-08-22	7.040	7.170	6.980	7.160	6.786	10,190,400
2022-08-19	7.180	7.230	7.130	7.150	6.777	8,642,600
2022-08-18	7.190	7.210	7.050	7.150	6.777	9,759,100
2022-08-17	7.210	7.240	7.140	7.210	6.833	6,682,801
2022-08-16	7.140	7.230	7.110	7.200	6.824	8,421,401
2022-08-15	7.210	7.240	7.130	7.150	6.777	7,813,900
2022-08-12	7.180	7.250	7.140	7.210	6.833	7,066,404
2022-08-11	7.120	7.260	7.110	7.200	6.824	10,795,401
2022-08-10	7.050	7.120	6.990	7.100	6.729	8,860,801
2022-08-09	7.080	7.110	7.020	7.070	6.701	6,500,380
2022-08-08	7.040	7.090	6.980	7.080	6.710	6,362,000
2022-08-05	6.980	7.070	6.880	7.060	6.691	9,164,915
2022-08-04	6.750	6.980	6.750	6.970	6.606	11,714,131
2022-08-03	7.040	7.160	6.810	6.820	6.464	16,478,732
2022-08-02	7.380	7.380	6.960	7.050	6.682	17,777,301

← NewerPage 17 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.