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
2025-07-21	6.690	6.880	6.610	6.840	6.825	28,737,700
2025-07-18	6.540	6.580	6.510	6.570	6.555	9,092,200
2025-07-17	6.580	6.620	6.520	6.550	6.535	9,100,076
2025-07-16	6.600	6.630	6.540	6.580	6.565	6,669,700
2025-07-15	6.610	6.640	6.480	6.620	6.605	15,430,700
2025-07-14	6.630	6.680	6.600	6.640	6.625	9,411,500
2025-07-11	6.700	6.760	6.580	6.660	6.645	15,776,200
2025-07-10	6.680	6.760	6.670	6.730	6.715	10,564,387
2025-07-09	6.760	6.850	6.670	6.720	6.705	17,273,707
2025-07-08	6.700	6.790	6.640	6.750	6.735	15,659,700
2025-07-07	6.500	6.760	6.450	6.700	6.685	29,121,487
2025-07-04	6.510	6.560	6.470	6.490	6.476	14,491,500
2025-07-03	6.500	6.670	6.370	6.570	6.555	25,471,907
2025-07-02	6.350	6.520	6.320	6.520	6.505	25,495,602
2025-07-01	6.360	6.380	6.280	6.350	6.336	13,344,093
2025-06-30	6.340	6.420	6.290	6.360	6.346	12,048,093
2025-06-27	6.430	6.510	6.340	6.360	6.346	15,389,800
2025-06-26	6.470	6.480	6.370	6.380	6.366	15,230,492
2025-06-25	6.450	6.550	6.400	6.490	6.476	17,465,816
2025-06-24	6.490	6.520	6.310	6.490	6.476	28,130,915
2025-06-23	6.370	6.850	6.370	6.580	6.565	33,909,000
2025-06-20	6.600	6.650	6.220	6.260	6.246	27,258,223
2025-06-19	6.330	6.550	6.300	6.480	6.466	37,765,123
2025-06-18	6.410	6.440	6.250	6.300	6.286	14,534,591
2025-06-17	6.210	6.500	6.140	6.410	6.396	21,667,306
2025-06-16	6.240	6.330	6.210	6.210	6.196	11,199,700
2025-06-13	6.220	6.300	6.180	6.230	6.216	11,786,500
2025-06-12	6.210	6.220	6.160	6.210	6.196	6,111,300
2025-06-11	6.200	6.240	6.180	6.230	6.216	8,757,100
2025-06-10	6.360	6.390	6.140	6.220	6.206	14,212,000
2025-06-09	6.400	6.550	6.270	6.300	6.286	20,709,200
2025-06-06	6.080	6.520	6.070	6.380	6.366	37,103,300
2025-06-05	6.050	6.150	6.000	6.080	6.066	10,222,986
2025-06-04	6.000	6.070	5.980	6.060	6.046	6,004,218
2025-06-03	5.950	6.010	5.950	6.000	5.987	5,997,300
2025-05-30	6.050	6.150	5.980	5.990	5.977	6,768,400
2025-05-29	6.010	6.060	5.990	6.030	6.017	6,907,500
2025-05-28	6.050	6.060	5.980	6.020	6.007	8,286,700
2025-05-27	6.150	6.200	6.120	6.180	5.967	7,356,100
2025-05-26	6.200	6.260	6.110	6.150	5.938	7,134,200
2025-05-23	6.240	6.250	6.140	6.140	5.928	16,490,700
2025-05-22	6.140	6.150	6.060	6.090	5.880	5,656,972
2025-05-21	6.160	6.240	6.110	6.130	5.918	9,442,503
2025-05-20	6.120	6.190	6.110	6.170	5.957	6,578,000
2025-05-19	6.150	6.210	6.110	6.140	5.928	6,442,300
2025-05-16	6.230	6.290	6.120	6.140	5.928	9,485,700
2025-05-15	6.100	6.140	6.060	6.100	5.889	5,523,400
2025-05-14	6.120	6.130	6.060	6.100	5.889	6,959,700
2025-05-13	6.190	6.190	6.000	6.120	5.909	7,416,500
2025-05-12	6.120	6.190	6.050	6.160	5.947	14,639,200
2025-05-09	6.390	6.400	6.130	6.140	5.928	22,580,300
2025-05-08	6.150	6.540	6.100	6.420	6.198	34,257,401
2025-05-07	6.120	6.290	6.040	6.170	5.957	23,030,880
2025-05-06	5.820	6.020	5.820	6.010	5.803	11,170,220
2025-04-30	5.860	5.870	5.750	5.770	5.571	5,638,500
2025-04-29	5.700	5.850	5.680	5.840	5.638	7,338,200
2025-04-28	5.830	5.830	5.690	5.720	5.523	6,519,000
2025-04-25	5.870	5.920	5.750	5.850	5.648	10,204,200
2025-04-24	5.870	5.900	5.810	5.870	5.667	5,507,200
2025-04-23	5.850	5.900	5.850	5.880	5.677	3,788,900

← NewerPage 6 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.