Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.820 | 5.900 | 5.810 | 5.880 | 5.677 | 5,078,601 |
| 2025-04-21 | 5.800 | 5.850 | 5.760 | 5.820 | 5.619 | 4,647,000 |
| 2025-04-18 | 5.750 | 5.810 | 5.730 | 5.790 | 5.590 | 2,948,400 |
| 2025-04-17 | 5.680 | 5.800 | 5.660 | 5.780 | 5.580 | 5,084,249 |
| 2025-04-16 | 5.790 | 5.800 | 5.620 | 5.680 | 5.484 | 5,204,100 |
| 2025-04-15 | 5.750 | 5.820 | 5.700 | 5.780 | 5.580 | 4,857,340 |
| 2025-04-14 | 5.700 | 5.800 | 5.700 | 5.760 | 5.561 | 6,753,521 |
| 2025-04-11 | 5.680 | 5.730 | 5.650 | 5.690 | 5.494 | 5,426,901 |
| 2025-04-10 | 5.660 | 5.780 | 5.650 | 5.710 | 5.513 | 8,088,800 |
| 2025-04-09 | 5.480 | 5.680 | 5.250 | 5.630 | 5.436 | 9,194,692 |
| 2025-04-08 | 5.480 | 5.700 | 5.480 | 5.530 | 5.339 | 12,265,091 |
| 2025-04-07 | 5.900 | 5.900 | 5.480 | 5.490 | 5.300 | 14,280,711 |
| 2025-04-03 | 6.040 | 6.090 | 5.960 | 6.090 | 5.880 | 9,399,336 |
| 2025-04-02 | 6.120 | 6.120 | 6.030 | 6.050 | 5.841 | 4,725,500 |
| 2025-04-01 | 6.010 | 6.150 | 5.960 | 6.130 | 5.918 | 8,664,891 |
| 2025-03-31 | 6.110 | 6.150 | 5.940 | 5.970 | 5.764 | 9,182,311 |
| 2025-03-28 | 6.170 | 6.180 | 6.110 | 6.110 | 5.899 | 5,620,300 |
| 2025-03-27 | 6.270 | 6.270 | 6.120 | 6.160 | 5.947 | 7,616,592 |
| 2025-03-26 | 6.290 | 6.320 | 6.230 | 6.270 | 6.054 | 9,586,015 |
| 2025-03-25 | 6.210 | 6.300 | 6.190 | 6.300 | 6.083 | 13,214,985 |
| 2025-03-24 | 6.220 | 6.260 | 6.090 | 6.210 | 5.996 | 9,448,796 |
| 2025-03-21 | 6.150 | 6.250 | 6.150 | 6.220 | 6.005 | 10,056,000 |
| 2025-03-20 | 6.120 | 6.230 | 6.120 | 6.170 | 5.957 | 7,740,600 |
| 2025-03-19 | 6.120 | 6.160 | 6.090 | 6.160 | 5.947 | 7,132,241 |
| 2025-03-18 | 6.100 | 6.150 | 6.080 | 6.140 | 5.928 | 9,033,686 |
| 2025-03-17 | 6.050 | 6.130 | 6.030 | 6.110 | 5.899 | 9,858,641 |
| 2025-03-14 | 5.960 | 6.050 | 5.940 | 6.040 | 5.832 | 8,887,842 |
| 2025-03-13 | 5.930 | 5.970 | 5.890 | 5.950 | 5.745 | 6,554,091 |
| 2025-03-12 | 5.980 | 6.010 | 5.930 | 5.950 | 5.745 | 5,191,700 |
| 2025-03-11 | 5.970 | 5.990 | 5.900 | 5.990 | 5.783 | 9,195,185 |
| 2025-03-10 | 6.020 | 6.070 | 5.980 | 5.990 | 5.783 | 11,203,061 |
| 2025-03-07 | 6.050 | 6.090 | 6.000 | 6.050 | 5.841 | 8,581,068 |
| 2025-03-06 | 6.060 | 6.160 | 6.010 | 6.080 | 5.870 | 11,532,305 |
| 2025-03-05 | 6.090 | 6.090 | 5.990 | 6.050 | 5.841 | 8,228,063 |
| 2025-03-04 | 5.960 | 6.130 | 5.950 | 6.100 | 5.889 | 8,016,643 |
| 2025-03-03 | 5.970 | 6.070 | 5.940 | 5.990 | 5.783 | 7,913,955 |
| 2025-02-28 | 5.990 | 5.990 | 5.920 | 5.960 | 5.754 | 6,150,820 |
| 2025-02-27 | 6.040 | 6.060 | 5.900 | 5.990 | 5.783 | 6,136,005 |
| 2025-02-26 | 5.900 | 6.040 | 5.900 | 6.020 | 5.812 | 9,007,927 |
| 2025-02-25 | 5.970 | 5.980 | 5.910 | 5.920 | 5.716 | 5,211,600 |
| 2025-02-24 | 5.900 | 6.020 | 5.900 | 5.980 | 5.774 | 6,357,611 |
| 2025-02-21 | 5.980 | 5.990 | 5.880 | 5.930 | 5.725 | 5,931,595 |
| 2025-02-20 | 6.030 | 6.040 | 5.980 | 5.980 | 5.774 | 3,913,500 |
| 2025-02-19 | 5.990 | 6.040 | 5.970 | 6.020 | 5.812 | 4,933,600 |
| 2025-02-18 | 6.080 | 6.080 | 5.970 | 6.000 | 5.793 | 6,142,600 |
| 2025-02-17 | 6.000 | 6.060 | 6.000 | 6.050 | 5.841 | 5,423,663 |
| 2025-02-14 | 6.010 | 6.040 | 5.980 | 6.010 | 5.803 | 4,841,200 |
| 2025-02-13 | 6.020 | 6.060 | 5.980 | 6.000 | 5.793 | 4,749,600 |
| 2025-02-12 | 6.020 | 6.050 | 5.980 | 6.040 | 5.832 | 5,474,373 |
| 2025-02-11 | 6.030 | 6.040 | 5.980 | 6.000 | 5.793 | 5,253,172 |
| 2025-02-10 | 6.050 | 6.060 | 5.970 | 6.020 | 5.812 | 7,839,061 |
| 2025-02-07 | 5.890 | 6.180 | 5.860 | 6.020 | 5.812 | 19,493,903 |
| 2025-02-06 | 5.880 | 5.890 | 5.800 | 5.890 | 5.687 | 5,595,600 |
| 2025-02-05 | 5.850 | 5.870 | 5.780 | 5.840 | 5.638 | 6,095,300 |
| 2025-01-27 | 5.830 | 5.920 | 5.820 | 5.830 | 5.629 | 5,610,300 |
| 2025-01-24 | 5.800 | 5.830 | 5.730 | 5.820 | 5.619 | 4,233,124 |
| 2025-01-23 | 5.820 | 5.870 | 5.790 | 5.800 | 5.600 | 5,235,796 |
| 2025-01-22 | 5.780 | 5.850 | 5.720 | 5.780 | 5.580 | 4,644,400 |
| 2025-01-21 | 5.840 | 5.850 | 5.710 | 5.770 | 5.571 | 4,505,100 |
| 2025-01-20 | 5.870 | 5.870 | 5.800 | 5.820 | 5.619 | 4,296,200 |
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.