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
2026-04-20	9.640	9.860	9.280	9.640	9.618	34,798,497
2026-04-17	9.450	9.670	9.280	9.430	9.409	23,103,100
2026-04-16	9.200	9.560	9.060	9.390	9.369	25,367,991
2026-04-15	9.330	9.410	9.000	9.090	9.070	27,844,900
2026-04-14	9.120	9.680	9.040	9.330	9.309	41,417,891
2026-04-13	8.360	9.130	8.330	9.070	9.050	35,171,965
2026-04-10	8.490	8.630	8.370	8.480	8.461	16,276,712
2026-04-09	8.330	8.520	8.280	8.480	8.461	12,124,900
2026-04-08	8.310	8.550	8.290	8.370	8.351	15,151,725
2026-04-07	8.150	8.260	8.010	8.150	8.132	11,065,700
2026-04-03	8.440	8.510	8.080	8.090	8.072	21,691,500
2026-04-02	8.940	8.940	8.460	8.540	8.521	31,135,900
2026-04-01	8.520	9.030	8.520	9.030	9.010	20,887,521
2026-03-31	8.660	8.770	8.350	8.370	8.351	11,196,891
2026-03-30	8.580	8.650	8.460	8.630	8.611	9,246,900
2026-03-27	8.480	8.680	8.390	8.640	8.621	8,680,600
2026-03-26	8.780	8.850	8.500	8.580	8.561	9,758,300
2026-03-25	8.740	8.950	8.700	8.740	8.720	14,340,695
2026-03-24	8.490	8.700	8.230	8.680	8.661	15,033,100
2026-03-23	8.700	8.790	8.190	8.280	8.262	22,725,316
2026-03-20	9.170	9.270	8.870	8.890	8.870	14,201,937
2026-03-19	9.300	9.390	9.110	9.170	9.150	11,352,702
2026-03-18	9.250	9.460	9.090	9.390	9.369	13,710,718
2026-03-17	9.660	9.730	9.210	9.270	9.249	20,216,837
2026-03-16	9.480	9.660	9.470	9.550	9.529	12,497,450
2026-03-13	9.770	9.820	9.540	9.570	9.549	14,953,200
2026-03-12	9.750	9.850	9.570	9.710	9.688	14,479,860
2026-03-11	9.900	9.950	9.580	9.710	9.688	17,603,267
2026-03-10	9.540	9.880	9.450	9.810	9.788	20,534,640
2026-03-09	9.720	9.850	9.480	9.550	9.529	19,282,040
2026-03-06	9.770	10.020	9.700	9.840	9.818	15,235,991
2026-03-05	9.840	9.950	9.670	9.860	9.838	18,764,709
2026-03-04	9.650	9.800	9.570	9.660	9.638	20,121,641
2026-03-03	10.000	10.180	9.660	9.730	9.708	30,873,546
2026-03-02	9.880	9.990	9.510	9.930	9.908	27,004,437
2026-02-27	9.530	9.790	9.410	9.790	9.768	23,242,600
2026-02-26	9.410	9.540	9.270	9.450	9.429	20,141,941
2026-02-25	9.160	9.440	9.150	9.330	9.309	24,394,812
2026-02-24	8.940	9.270	8.880	9.210	9.189	25,848,524
2026-02-13	8.830	8.990	8.700	8.860	8.840	16,077,224
2026-02-12	8.520	8.790	8.400	8.750	8.730	18,876,400
2026-02-11	8.520	8.630	8.470	8.530	8.511	6,898,100
2026-02-10	8.570	8.630	8.450	8.540	8.521	8,923,800
2026-02-09	8.580	8.600	8.460	8.570	8.551	10,465,400
2026-02-06	8.420	8.600	8.310	8.480	8.461	11,574,965
2026-02-05	8.770	8.790	8.450	8.490	8.471	21,427,300
2026-02-04	8.530	9.090	8.470	8.860	8.840	29,697,600
2026-02-03	8.460	8.590	8.420	8.520	8.501	10,026,400
2026-02-02	8.690	8.720	8.370	8.390	8.371	14,498,339
2026-01-30	8.600	8.740	8.410	8.690	8.671	15,391,303
2026-01-29	8.860	8.970	8.610	8.640	8.621	17,479,691
2026-01-28	8.890	8.950	8.790	8.870	8.850	12,588,491
2026-01-27	9.040	9.140	8.770	8.970	8.950	18,145,191
2026-01-26	9.370	9.460	8.960	9.100	9.080	27,570,165
2026-01-23	9.240	9.350	9.100	9.330	9.309	18,280,965
2026-01-22	9.260	9.340	9.160	9.230	9.209	12,925,865
2026-01-21	9.210	9.390	9.020	9.260	9.239	17,105,256
2026-01-20	9.340	9.400	9.110	9.200	9.179	25,225,537
2026-01-19	8.800	9.430	8.800	9.350	9.329	45,186,047
2026-01-16	8.880	8.880	8.590	8.680	8.661	16,942,291

← NewerPage 3 of 21 · 1,215 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.