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
2022-05-06	7.910	7.970	7.590	7.680	6.953	38,815,200
2022-05-05	7.790	8.220	7.680	8.210	7.433	47,595,685
2022-04-29	7.570	7.970	7.450	7.880	7.134	44,312,304
2022-04-28	7.490	7.660	7.100	7.570	6.854	47,388,416
2022-04-27	7.080	7.940	7.040	7.880	7.134	71,086,194
2022-04-26	6.960	7.570	6.950	7.220	6.537	40,767,500
2022-04-25	7.050	7.600	6.940	6.990	6.329	42,757,501
2022-04-22	6.830	7.230	6.580	7.220	6.537	38,015,183
2022-04-21	7.880	7.920	7.160	7.160	6.482	32,532,991
2022-04-20	8.210	8.350	7.950	7.960	7.207	25,593,109
2022-04-19	8.350	8.390	8.150	8.260	7.478	23,454,318
2022-04-18	8.590	8.590	8.130	8.400	7.605	32,869,100
2022-04-15	8.570	8.870	8.400	8.600	7.786	46,478,893
2022-04-14	8.090	8.800	7.940	8.580	7.768	49,733,823
2022-04-13	8.300	8.530	8.000	8.030	7.270	35,748,481
2022-04-12	7.900	8.720	7.700	8.340	7.551	54,799,832
2022-04-11	8.000	8.210	7.910	7.930	7.180	40,155,089
2022-04-08	7.770	8.020	7.680	7.920	7.171	28,055,241
2022-04-07	8.000	8.090	7.700	7.700	6.971	23,590,805
2022-04-06	7.750	8.000	7.710	7.980	7.225	23,655,676
2022-04-01	7.690	7.840	7.650	7.760	7.026	17,416,300
2022-03-31	7.870	8.180	7.750	7.800	7.062	33,791,200
2022-03-30	7.460	7.870	7.450	7.810	7.071	28,648,269
2022-03-29	7.580	7.630	7.360	7.430	6.727	10,189,190
2022-03-28	7.510	7.650	7.350	7.580	6.863	13,216,100
2022-03-25	7.680	7.710	7.520	7.560	6.845	13,713,492
2022-03-24	7.550	7.670	7.420	7.590	6.872	14,086,800
2022-03-23	7.740	7.770	7.530	7.580	6.863	15,641,388
2022-03-22	7.920	7.980	7.700	7.720	6.989	18,711,204
2022-03-21	7.730	8.070	7.630	7.980	7.225	29,654,795
2022-03-18	7.440	7.730	7.370	7.680	6.953	23,450,853
2022-03-17	7.690	7.840	7.420	7.520	6.808	29,509,848
2022-03-16	7.500	7.740	7.200	7.650	6.926	21,500,303
2022-03-15	7.860	7.890	7.300	7.360	6.664	29,472,249
2022-03-14	8.180	8.250	7.890	8.050	7.288	29,287,255
2022-03-11	8.550	8.590	8.070	8.350	7.560	37,450,385
2022-03-10	8.360	8.830	8.040	8.740	7.913	54,176,603
2022-03-09	8.000	8.360	7.710	8.260	7.478	33,747,860
2022-03-08	8.300	8.480	7.990	8.000	7.243	29,621,633
2022-03-07	8.450	8.740	8.320	8.440	7.641	48,724,033
2022-03-04	8.680	8.980	8.290	8.310	7.524	40,455,113
2022-03-03	8.610	8.770	8.370	8.740	7.913	48,013,133
2022-03-02	7.990	8.490	7.940	8.470	7.669	32,553,201
2022-03-01	7.880	8.360	7.880	8.070	7.306	20,920,416
2022-02-28	8.010	8.070	7.760	7.860	7.116	16,636,613
2022-02-25	7.710	8.200	7.700	8.010	7.252	35,824,727
2022-02-24	8.020	8.050	7.480	7.660	6.935	39,230,108
2022-02-23	8.550	8.600	7.960	8.060	7.297	46,809,957
2022-02-22	8.810	8.910	8.450	8.550	7.741	27,966,217
2022-02-21	9.030	9.150	8.830	8.920	8.076	26,816,702
2022-02-18	8.630	9.370	8.570	9.100	8.239	43,296,546
2022-02-17	8.740	9.100	8.630	8.820	7.985	30,051,755
2022-02-16	8.650	8.830	8.410	8.820	7.985	29,103,991
2022-02-15	8.730	8.730	8.350	8.510	7.705	24,055,100
2022-02-14	8.900	9.270	8.660	8.730	7.904	39,434,812
2022-02-11	8.400	9.000	8.280	8.950	8.103	44,793,200
2022-02-10	8.800	9.110	8.420	8.580	7.768	42,629,017
2022-02-09	8.770	8.800	8.400	8.470	7.669	30,618,133
2022-02-08	8.460	8.750	8.260	8.590	7.777	46,233,561
2022-02-07	7.740	8.250	7.560	8.250	7.469	26,902,114

← NewerPage 19 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.