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
2025-10-21	7.840	8.600	7.840	8.360	8.341	24,924,694
2025-10-20	7.920	7.980	7.720	7.870	7.852	12,139,101
2025-10-17	7.980	8.080	7.800	7.860	7.842	15,322,100
2025-10-16	8.240	8.280	7.910	8.030	8.012	16,966,220
2025-10-15	8.180	8.260	8.090	8.250	8.232	11,363,000
2025-10-14	8.360	8.370	8.120	8.170	8.152	16,791,750
2025-10-13	7.900	8.400	7.900	8.380	8.361	19,488,000
2025-10-10	8.090	8.300	7.970	8.230	8.212	24,245,877
2025-10-09	7.810	8.250	7.660	8.090	8.072	25,966,533
2025-09-30	7.720	8.030	7.680	7.720	7.703	20,048,316
2025-09-29	7.150	7.820	7.050	7.760	7.743	34,131,637
2025-09-26	7.290	7.320	7.150	7.170	7.154	14,134,330
2025-09-25	7.240	7.410	7.200	7.350	7.334	14,479,215
2025-09-24	7.170	7.300	7.140	7.300	7.284	13,223,801
2025-09-23	7.070	7.200	6.960	7.200	7.184	15,506,227
2025-09-22	7.170	7.190	6.990	7.090	7.074	9,068,760
2025-09-19	7.000	7.210	6.930	7.150	7.134	18,042,011
2025-09-18	6.990	7.050	6.870	7.000	6.984	13,987,930
2025-09-17	7.070	7.090	6.970	7.030	7.014	7,524,500
2025-09-16	6.980	7.120	6.920	7.070	7.054	13,489,200
2025-09-15	7.100	7.140	7.000	7.010	6.994	13,097,800
2025-09-12	7.170	7.190	7.090	7.120	7.104	9,599,700
2025-09-11	7.080	7.180	7.000	7.170	7.154	15,257,100
2025-09-10	7.170	7.240	7.020	7.100	7.084	11,240,701
2025-09-09	7.300	7.300	7.150	7.190	7.174	10,873,600
2025-09-08	7.150	7.320	7.020	7.310	7.294	16,256,010
2025-09-05	7.180	7.360	7.030	7.180	7.164	16,437,428
2025-09-04	7.080	7.190	6.980	7.140	7.124	18,000,407
2025-09-03	7.390	7.400	7.020	7.020	7.004	28,637,357
2025-09-02	7.510	7.570	7.270	7.520	7.503	20,721,466
2025-09-01	7.150	7.600	7.080	7.470	7.453	26,362,958
2025-08-29	7.080	7.220	7.050	7.160	7.144	12,561,197
2025-08-28	7.100	7.170	6.880	7.090	7.074	15,599,062
2025-08-27	7.220	7.330	7.110	7.130	7.114	16,561,300
2025-08-26	7.080	7.330	7.040	7.220	7.204	15,915,494
2025-08-25	7.150	7.200	7.010	7.080	7.064	19,193,263
2025-08-22	7.300	7.330	7.000	7.110	7.094	27,385,901
2025-08-21	7.240	7.380	7.190	7.360	7.344	15,540,803
2025-08-20	7.150	7.250	7.120	7.210	7.194	10,853,500
2025-08-19	7.070	7.250	7.050	7.200	7.184	17,509,418
2025-08-18	7.120	7.170	7.020	7.070	7.054	15,795,713
2025-08-15	6.880	7.200	6.880	7.100	7.084	21,840,714
2025-08-14	6.950	7.040	6.860	6.880	6.865	14,147,100
2025-08-13	7.080	7.100	6.950	6.970	6.954	11,275,004
2025-08-12	7.030	7.140	6.970	7.070	7.054	17,632,618
2025-08-11	6.750	7.160	6.750	7.020	7.004	29,788,000
2025-08-08	6.710	6.790	6.630	6.730	6.715	16,266,500
2025-08-07	6.810	6.820	6.690	6.720	6.705	13,664,300
2025-08-06	6.810	6.900	6.750	6.810	6.795	10,225,245
2025-08-05	6.810	6.880	6.790	6.810	6.795	9,337,301
2025-08-04	6.770	6.840	6.700	6.830	6.815	7,312,000
2025-08-01	6.900	6.970	6.800	6.840	6.825	9,890,200
2025-07-31	6.890	6.990	6.860	6.890	6.875	16,827,800
2025-07-30	6.820	7.020	6.790	6.960	6.944	18,064,664
2025-07-29	6.850	6.890	6.760	6.830	6.815	9,184,500
2025-07-28	6.810	6.850	6.760	6.810	6.795	9,730,820
2025-07-25	7.010	7.030	6.820	6.840	6.825	13,480,482
2025-07-24	6.810	7.100	6.800	6.990	6.974	23,387,421
2025-07-23	6.930	7.080	6.770	6.810	6.795	24,971,884
2025-07-22	6.880	6.940	6.780	6.910	6.895	25,530,791

← NewerPage 5 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.