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
2022-01-28	7.690	7.740	7.380	7.500	6.790	14,420,679
2022-01-27	7.980	8.010	7.540	7.590	6.872	23,890,625
2022-01-26	7.770	8.070	7.770	8.020	7.261	15,411,500
2022-01-25	8.350	8.380	7.720	7.740	7.008	19,493,900
2022-01-24	8.030	8.540	7.700	8.350	7.560	33,886,468
2022-01-21	7.800	8.200	7.700	8.110	7.343	31,245,909
2022-01-20	8.350	8.680	7.820	7.870	7.125	54,083,475
2022-01-19	8.810	9.230	8.610	8.690	7.868	62,966,237
2022-01-18	8.490	8.910	8.250	8.390	7.596	43,147,618
2022-01-17	8.510	8.620	8.120	8.380	7.587	26,226,537
2022-01-14	8.650	8.820	8.500	8.540	7.732	24,970,428
2022-01-13	8.610	9.080	8.520	8.740	7.913	34,029,314
2022-01-12	8.810	8.960	8.500	8.630	7.813	37,253,868
2022-01-11	9.420	9.430	8.600	8.700	7.877	57,675,054
2022-01-10	9.610	9.960	9.190	9.550	8.646	47,981,364
2022-01-07	9.500	10.140	9.200	9.770	8.845	63,985,976
2022-01-06	8.790	9.690	8.730	9.610	8.701	60,517,617
2022-01-05	8.300	9.070	8.290	8.810	7.976	54,869,796
2022-01-04	7.850	8.700	7.850	8.700	7.877	56,427,800
2021-12-31	7.960	8.350	7.900	7.910	7.161	25,674,200
2021-12-30	7.780	8.270	7.770	8.020	7.261	30,627,029
2021-12-29	7.720	7.940	7.670	7.780	7.044	13,505,600
2021-12-28	7.950	7.990	7.660	7.830	7.089	21,223,688
2021-12-27	7.420	8.180	7.270	7.900	7.152	37,667,183
2021-12-24	7.890	7.900	7.320	7.450	6.745	29,915,973
2021-12-23	7.750	7.960	7.740	7.890	7.143	22,884,700
2021-12-22	7.880	8.060	7.700	7.830	7.089	34,954,281
2021-12-21	7.950	8.460	7.850	7.950	7.198	47,271,583
2021-12-20	7.750	8.250	7.650	8.040	7.279	58,340,209
2021-12-17	7.700	8.470	7.640	8.030	7.270	101,027,423
2021-12-16	7.040	7.700	6.890	7.700	6.971	60,858,440
2021-12-15	6.830	7.340	6.810	7.000	6.338	54,271,272
2021-12-14	6.890	7.070	6.670	6.670	6.039	46,679,182
2021-12-13	6.830	7.130	6.580	7.070	6.401	71,509,603
2021-12-10	6.340	6.590	6.320	6.480	5.867	12,457,591
2021-12-09	6.610	6.650	6.360	6.400	5.794	18,633,264
2021-12-08	6.660	6.690	6.520	6.670	6.039	16,307,398
2021-12-07	6.700	6.900	6.550	6.690	6.057	27,997,953
2021-12-06	6.470	6.980	6.390	6.760	6.120	39,226,666
2021-12-03	6.160	6.530	6.150	6.430	5.822	23,312,891
2021-12-02	6.160	6.200	6.120	6.170	5.586	7,613,982
2021-12-01	5.970	6.150	5.960	6.150	5.568	9,815,178
2021-11-30	5.850	6.090	5.800	5.990	5.423	12,309,894
2021-11-29	5.760	5.800	5.730	5.780	5.233	4,897,513
2021-11-26	5.830	5.880	5.800	5.830	5.278	3,655,200
2021-11-25	5.930	5.930	5.820	5.870	5.315	4,761,900
2021-11-24	5.930	5.950	5.860	5.890	5.333	3,552,100
2021-11-23	5.870	5.940	5.860	5.920	5.360	4,680,374
2021-11-22	5.880	5.940	5.880	5.890	5.333	4,445,000
2021-11-19	5.890	5.910	5.800	5.880	5.324	5,621,624
2021-11-18	5.900	5.950	5.870	5.880	5.324	4,772,092
2021-11-17	5.820	5.920	5.810	5.910	5.351	5,129,196
2021-11-16	5.860	5.860	5.810	5.820	5.269	3,991,251
2021-11-15	5.750	5.880	5.750	5.870	5.315	4,196,000
2021-11-12	5.780	5.840	5.720	5.790	5.242	3,302,362
2021-11-11	5.760	5.820	5.730	5.780	5.233	4,553,184
2021-11-10	5.710	5.760	5.650	5.750	5.206	3,913,294
2021-11-09	5.710	5.770	5.710	5.720	5.179	3,181,219
2021-11-08	5.670	5.760	5.630	5.730	5.188	4,467,043
2021-11-05	5.640	5.690	5.610	5.650	5.115	4,170,500

← NewerPage 20 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.