Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.610 | 8.920 | 8.610 | 8.790 | 8.770 | 22,157,591 |
| 2026-01-14 | 8.560 | 8.950 | 8.530 | 8.670 | 8.651 | 27,524,300 |
| 2026-01-13 | 9.050 | 9.150 | 8.400 | 8.510 | 8.491 | 50,234,056 |
| 2026-01-12 | 8.040 | 8.860 | 7.920 | 8.860 | 8.840 | 45,048,578 |
| 2026-01-09 | 8.050 | 8.240 | 7.970 | 8.050 | 8.032 | 19,685,455 |
| 2026-01-08 | 8.010 | 8.160 | 7.910 | 8.130 | 8.112 | 20,919,100 |
| 2026-01-07 | 8.040 | 8.060 | 7.950 | 8.040 | 8.022 | 11,684,400 |
| 2026-01-06 | 8.110 | 8.160 | 7.980 | 8.040 | 8.022 | 17,475,800 |
| 2026-01-05 | 8.150 | 8.250 | 8.080 | 8.110 | 8.092 | 12,105,903 |
| 2025-12-31 | 8.220 | 8.270 | 8.140 | 8.160 | 8.142 | 9,964,300 |
| 2025-12-30 | 8.260 | 8.380 | 8.160 | 8.200 | 8.182 | 12,206,230 |
| 2025-12-29 | 8.460 | 8.490 | 8.250 | 8.310 | 8.291 | 12,479,201 |
| 2025-12-26 | 8.640 | 8.650 | 8.420 | 8.470 | 8.451 | 14,942,292 |
| 2025-12-25 | 8.630 | 8.670 | 8.510 | 8.630 | 8.611 | 11,385,000 |
| 2025-12-24 | 8.470 | 8.710 | 8.450 | 8.630 | 8.611 | 15,810,218 |
| 2025-12-23 | 8.510 | 8.640 | 8.360 | 8.510 | 8.491 | 15,029,493 |
| 2025-12-22 | 8.340 | 8.550 | 8.280 | 8.500 | 8.481 | 14,583,618 |
| 2025-12-19 | 8.020 | 8.380 | 8.010 | 8.350 | 8.331 | 23,923,091 |
| 2025-12-18 | 8.050 | 8.190 | 7.960 | 8.000 | 7.982 | 9,599,100 |
| 2025-12-17 | 8.040 | 8.250 | 8.040 | 8.130 | 8.112 | 12,976,818 |
| 2025-12-16 | 8.170 | 8.250 | 8.050 | 8.060 | 8.042 | 10,356,900 |
| 2025-12-15 | 7.900 | 8.240 | 7.900 | 8.200 | 8.182 | 15,063,218 |
| 2025-12-12 | 8.050 | 8.150 | 7.740 | 7.910 | 7.892 | 15,425,500 |
| 2025-12-11 | 7.980 | 8.240 | 7.930 | 8.050 | 8.032 | 12,750,210 |
| 2025-12-10 | 7.930 | 8.040 | 7.790 | 7.990 | 7.972 | 8,875,518 |
| 2025-12-09 | 8.000 | 8.030 | 7.850 | 7.890 | 7.872 | 12,317,410 |
| 2025-12-08 | 8.120 | 8.120 | 7.970 | 7.990 | 7.972 | 10,117,556 |
| 2025-12-05 | 8.220 | 8.310 | 8.070 | 8.110 | 8.092 | 17,940,200 |
| 2025-12-04 | 8.200 | 8.310 | 8.130 | 8.260 | 8.242 | 12,134,600 |
| 2025-12-03 | 8.260 | 8.350 | 8.180 | 8.250 | 8.232 | 10,551,365 |
| 2025-12-02 | 8.230 | 8.370 | 8.090 | 8.260 | 8.242 | 16,288,692 |
| 2025-12-01 | 7.900 | 8.400 | 7.800 | 8.230 | 8.212 | 29,000,511 |
| 2025-11-28 | 7.850 | 8.230 | 7.740 | 8.060 | 8.042 | 28,882,121 |
| 2025-11-27 | 7.890 | 7.970 | 7.770 | 7.790 | 7.773 | 7,682,350 |
| 2025-11-26 | 7.650 | 8.060 | 7.650 | 7.890 | 7.872 | 14,627,000 |
| 2025-11-25 | 7.570 | 7.740 | 7.530 | 7.640 | 7.623 | 6,989,081 |
| 2025-11-24 | 7.500 | 7.630 | 7.460 | 7.560 | 7.543 | 12,867,696 |
| 2025-11-21 | 7.770 | 7.820 | 7.440 | 7.490 | 7.473 | 12,566,142 |
| 2025-11-20 | 7.860 | 7.860 | 7.720 | 7.790 | 7.773 | 8,855,700 |
| 2025-11-19 | 7.890 | 7.980 | 7.760 | 7.820 | 7.803 | 7,110,609 |
| 2025-11-18 | 7.930 | 8.100 | 7.850 | 7.890 | 7.872 | 9,419,200 |
| 2025-11-17 | 7.990 | 8.080 | 7.770 | 7.970 | 7.952 | 12,972,101 |
| 2025-11-14 | 8.100 | 8.140 | 7.990 | 8.010 | 7.992 | 11,335,700 |
| 2025-11-13 | 8.210 | 8.210 | 8.060 | 8.090 | 8.072 | 10,449,655 |
| 2025-11-12 | 8.280 | 8.300 | 8.150 | 8.200 | 8.182 | 8,201,964 |
| 2025-11-11 | 8.320 | 8.380 | 8.250 | 8.300 | 8.281 | 8,288,810 |
| 2025-11-10 | 8.350 | 8.390 | 8.200 | 8.310 | 8.291 | 11,149,550 |
| 2025-11-07 | 8.280 | 8.350 | 8.220 | 8.300 | 8.281 | 7,294,591 |
| 2025-11-06 | 8.270 | 8.310 | 8.120 | 8.300 | 8.281 | 11,389,279 |
| 2025-11-05 | 8.010 | 8.300 | 7.970 | 8.200 | 8.182 | 14,070,000 |
| 2025-11-04 | 8.070 | 8.270 | 8.040 | 8.090 | 8.072 | 15,251,223 |
| 2025-11-03 | 8.280 | 8.350 | 8.090 | 8.130 | 8.112 | 12,113,891 |
| 2025-10-31 | 8.170 | 8.290 | 8.100 | 8.200 | 8.182 | 14,614,400 |
| 2025-10-30 | 8.310 | 8.600 | 8.150 | 8.170 | 8.152 | 18,963,916 |
| 2025-10-29 | 8.330 | 8.370 | 8.120 | 8.300 | 8.281 | 17,098,400 |
| 2025-10-28 | 8.600 | 8.730 | 8.300 | 8.370 | 8.351 | 30,534,615 |
| 2025-10-27 | 8.750 | 9.100 | 8.590 | 8.610 | 8.591 | 44,466,769 |
| 2025-10-24 | 8.300 | 8.830 | 8.290 | 8.700 | 8.681 | 31,391,231 |
| 2025-10-23 | 8.480 | 8.510 | 8.170 | 8.300 | 8.281 | 11,300,120 |
| 2025-10-22 | 8.360 | 8.650 | 8.300 | 8.480 | 8.461 | 22,003,351 |
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.