Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.640 | 5.690 | 5.610 | 5.650 | 5.115 | 4,170,500 |
| 2021-11-04 | 5.550 | 5.650 | 5.530 | 5.650 | 5.115 | 3,939,635 |
| 2021-11-03 | 5.510 | 5.590 | 5.510 | 5.570 | 5.043 | 3,905,287 |
| 2021-11-02 | 5.650 | 5.670 | 5.480 | 5.530 | 5.007 | 5,073,097 |
| 2021-11-01 | 5.530 | 5.660 | 5.520 | 5.650 | 5.115 | 4,437,691 |
| 2021-10-29 | 5.520 | 5.570 | 5.500 | 5.560 | 5.034 | 3,467,200 |
| 2021-10-28 | 5.530 | 5.550 | 5.430 | 5.520 | 4.998 | 5,002,636 |
| 2021-10-27 | 5.590 | 5.590 | 5.500 | 5.530 | 5.007 | 6,704,300 |
| 2021-10-26 | 5.690 | 5.700 | 5.620 | 5.640 | 5.106 | 4,707,100 |
| 2021-10-25 | 5.690 | 5.690 | 5.600 | 5.670 | 5.133 | 5,488,612 |
| 2021-10-22 | 5.800 | 5.820 | 5.590 | 5.650 | 5.115 | 7,585,441 |
| 2021-10-21 | 5.680 | 5.760 | 5.680 | 5.750 | 5.206 | 3,792,835 |
| 2021-10-20 | 5.700 | 5.720 | 5.670 | 5.680 | 5.143 | 2,923,300 |
| 2021-10-19 | 5.700 | 5.720 | 5.660 | 5.690 | 5.152 | 3,028,117 |
| 2021-10-18 | 5.700 | 5.730 | 5.650 | 5.700 | 5.161 | 3,139,441 |
| 2021-10-15 | 5.750 | 5.750 | 5.670 | 5.670 | 5.133 | 3,445,202 |
| 2021-10-14 | 5.730 | 5.770 | 5.690 | 5.750 | 5.206 | 2,955,789 |
← NewerPage 21 of 21 · 1,217 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.