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
2026-01-15	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

← NewerPage 4 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.