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
2022-08-01	7.460	7.470	7.320	7.440	7.051	8,213,680
2022-07-29	7.550	7.580	7.400	7.420	7.033	10,817,046
2022-07-28	7.500	7.640	7.480	7.550	7.156	12,980,471
2022-07-27	7.430	7.550	7.370	7.480	7.089	10,913,737
2022-07-26	7.350	7.440	7.270	7.410	7.023	12,351,100
2022-07-25	7.480	7.560	7.320	7.330	6.947	9,995,800
2022-07-22	7.530	7.580	7.390	7.480	7.089	12,866,286
2022-07-21	7.630	7.750	7.500	7.530	7.137	18,096,500
2022-07-20	7.700	7.760	7.620	7.660	7.260	13,410,800
2022-07-19	7.750	7.800	7.640	7.700	7.298	10,494,300
2022-07-18	7.540	7.730	7.540	7.710	7.307	11,082,037
2022-07-15	7.900	7.930	7.510	7.540	7.146	20,121,602
2022-07-14	8.100	8.170	7.840	7.890	7.478	19,534,003
2022-07-13	8.070	8.280	8.070	8.170	7.743	16,778,200
2022-07-12	7.940	8.270	7.910	8.120	7.696	20,692,620
2022-07-11	7.920	8.250	7.740	8.010	7.592	19,164,429
2022-07-08	7.960	8.040	7.920	7.950	7.535	12,297,351
2022-07-07	8.010	8.100	7.920	7.990	7.573	14,506,973
2022-07-06	8.440	8.440	8.000	8.020	7.601	24,307,015
2022-07-05	8.570	8.630	8.350	8.450	8.009	14,528,319
2022-07-04	8.360	8.640	8.280	8.570	8.122	18,515,745
2022-07-01	8.360	8.500	8.300	8.360	7.923	18,565,800
2022-06-30	8.470	8.530	8.180	8.360	7.923	25,607,453
2022-06-29	8.610	8.790	8.430	8.450	8.009	23,931,243
2022-06-28	8.550	8.750	8.350	8.700	8.246	30,151,637
2022-06-27	8.600	8.700	8.450	8.520	8.075	20,722,716
2022-06-24	8.600	8.640	8.410	8.560	8.113	21,212,000
2022-06-23	8.640	8.680	8.400	8.640	8.189	26,760,719
2022-06-22	8.900	8.970	8.570	8.580	8.132	27,255,540
2022-06-21	9.220	9.270	8.770	9.020	8.549	37,994,896
2022-06-20	9.350	9.580	9.210	9.350	8.862	37,176,368
2022-06-17	9.280	9.410	9.080	9.340	8.852	43,261,606
2022-06-16	9.100	9.550	8.850	9.520	9.023	66,404,443
2022-06-15	9.100	9.480	8.980	9.090	8.615	64,961,879
2022-06-14	8.830	9.250	8.740	9.080	8.606	44,055,483
2022-06-13	9.320	9.380	8.810	9.020	8.549	69,882,800
2022-06-10	8.890	9.580	8.890	9.410	8.919	71,472,320
2022-06-09	9.300	9.680	9.010	9.020	8.549	107,652,493
2022-06-08	8.390	9.140	8.360	9.140	8.663	58,912,088
2022-06-07	8.310	8.440	8.210	8.310	7.876	28,304,918
2022-06-06	8.060	8.400	7.900	8.400	7.961	45,136,303
2022-06-02	8.300	8.340	8.100	8.130	7.705	29,853,505
2022-06-01	8.260	8.390	8.100	8.320	7.886	35,803,607
2022-05-31	8.570	8.580	8.180	8.410	7.971	45,403,487
2022-05-30	8.550	8.770	8.300	8.560	8.113	54,237,009
2022-05-27	8.550	9.090	8.490	8.940	8.094	65,104,920
2022-05-26	8.400	8.880	8.260	8.620	7.804	54,020,136
2022-05-25	7.910	8.220	7.780	8.150	7.379	31,701,083
2022-05-24	8.850	8.910	8.000	8.010	7.252	60,309,709
2022-05-23	8.620	8.910	8.600	8.770	7.940	39,083,705
2022-05-20	8.400	8.880	8.390	8.570	7.759	48,596,106
2022-05-19	8.160	8.480	8.120	8.470	7.669	34,510,787
2022-05-18	8.310	8.410	8.180	8.280	7.496	26,688,885
2022-05-17	8.440	8.540	8.110	8.300	7.515	37,397,317
2022-05-16	8.540	8.730	8.320	8.590	7.777	38,642,891
2022-05-13	8.760	8.760	8.350	8.500	7.696	46,154,191
2022-05-12	8.530	9.080	8.220	8.810	7.976	70,614,554
2022-05-11	8.920	9.330	8.480	8.600	7.786	85,265,695
2022-05-10	8.270	9.200	8.250	8.950	8.103	92,588,061
2022-05-09	7.780	8.450	7.780	8.450	7.650	81,516,465

← NewerPage 18 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.