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
2026-07-16	8.870	9.060	8.720	9.040	9.040	14,253,000
2026-07-15	9.020	9.140	8.860	9.010	9.010	13,431,500
2026-07-14	9.150	9.170	8.820	9.010	9.010	14,916,999
2026-07-13	9.370	9.880	8.840	9.200	9.200	25,075,801
2026-07-10	9.430	9.670	9.270	9.410	9.410	16,954,703
2026-07-09	9.790	9.790	9.240	9.550	9.550	16,626,881
2026-07-08	10.160	10.160	9.500	9.670	9.670	17,793,977
2026-07-07	10.260	10.420	10.070	10.170	10.170	13,699,900
2026-07-06	10.190	10.320	9.940	10.290	10.290	15,057,500
2026-07-03	10.440	10.490	10.080	10.140	10.140	14,105,856
2026-07-02	10.300	10.680	10.060	10.330	10.330	24,605,834
2026-07-01	9.790	10.330	9.640	10.190	10.190	28,183,801
2026-06-30	9.490	9.630	9.230	9.530	9.530	20,811,771
2026-06-29	9.660	9.720	9.290	9.390	9.390	23,852,531
2026-06-26	9.980	10.240	9.610	9.720	9.720	25,735,820
2026-06-25	10.990	10.990	9.910	9.910	9.910	34,511,801
2026-06-24	11.290	11.460	10.850	11.010	11.010	25,171,309
2026-06-23	11.110	11.710	11.080	11.400	11.400	34,453,742
2026-06-22	11.610	11.970	10.650	11.110	11.110	33,191,301
2026-06-18	11.600	11.720	11.080	11.470	11.470	27,804,500
2026-06-17	11.800	11.820	11.350	11.670	11.670	29,987,789
2026-06-16	10.780	11.940	10.510	11.700	11.700	44,735,312
2026-06-15	11.030	11.100	10.710	10.850	10.850	28,316,520
2026-06-12	11.400	11.600	10.980	11.060	11.060	22,464,801
2026-06-11	11.250	11.500	11.060	11.250	11.250	16,686,740
2026-06-10	11.350	11.370	10.970	11.250	11.250	19,532,000
2026-06-09	11.200	11.570	10.900	11.400	11.400	28,013,633
2026-06-08	10.780	11.370	10.380	11.070	11.070	27,799,246
2026-06-05	11.300	11.410	10.830	10.880	10.880	27,101,301
2026-06-04	11.420	11.560	11.200	11.390	11.390	20,432,900
2026-06-03	11.450	11.650	11.100	11.360	11.360	26,231,500
2026-06-02	11.560	11.740	11.050	11.490	11.490	32,832,000
2026-06-01	12.000	12.310	11.610	11.690	11.690	29,630,090
2026-05-29	12.190	13.080	11.900	11.990	11.990	46,800,672
2026-05-28	11.920	12.250	11.720	12.080	12.080	37,908,820
2026-05-27	12.000	12.080	11.500	11.780	11.780	29,062,189
2026-05-26	12.000	12.280	11.580	11.990	11.990	31,654,010
2026-05-25	12.660	12.710	11.220	12.070	12.070	57,358,781
2026-05-22	12.610	12.830	12.220	12.470	12.470	32,288,199
2026-05-21	12.870	13.240	12.510	12.670	12.670	40,874,102
2026-05-20	13.250	13.550	12.860	12.900	12.900	35,960,859
2026-05-19	12.910	13.880	12.810	13.410	13.380	50,992,238
2026-05-18	12.210	13.170	12.120	12.900	12.871	52,099,160
2026-05-15	12.240	12.370	11.930	12.330	12.302	40,390,594
2026-05-14	11.980	12.540	11.920	12.240	12.213	45,874,087
2026-05-13	11.770	11.950	11.630	11.910	11.883	24,149,606
2026-05-12	11.980	11.980	11.500	11.770	11.744	25,424,837
2026-05-11	11.970	12.160	11.800	12.000	11.973	29,457,601
2026-05-08	11.340	12.300	11.240	11.810	11.784	36,866,149
2026-05-07	11.300	11.550	11.210	11.500	11.474	34,516,302
2026-05-06	11.850	11.950	11.070	11.380	11.355	49,389,070
2026-04-30	11.810	11.980	11.670	11.840	11.814	27,846,611
2026-04-29	11.900	11.990	11.570	11.830	11.804	33,583,260
2026-04-28	12.050	12.110	11.500	11.830	11.804	41,305,688
2026-04-27	11.500	12.110	11.400	11.800	11.774	59,134,820
2026-04-24	11.260	11.400	11.020	11.300	11.275	50,908,059
2026-04-23	10.430	11.370	10.330	11.140	11.115	86,884,269
2026-04-22	9.530	10.480	9.490	10.480	10.457	38,724,262
2026-04-21	9.710	9.710	9.300	9.530	9.509	20,994,511
2026-04-20	9.640	9.860	9.280	9.640	9.618	34,798,497

← NewerPage 2 of 2 · 120 trading days

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.