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
2025-01-17	5.800	5.850	5.780	5.820	5.619	3,409,200
2025-01-16	5.790	5.870	5.770	5.830	5.629	5,848,009
2025-01-15	5.740	5.840	5.720	5.810	5.609	6,215,687
2025-01-14	5.630	5.780	5.610	5.780	5.580	9,082,962
2025-01-13	5.580	5.630	5.510	5.630	5.436	4,585,800
2025-01-10	5.600	5.670	5.550	5.620	5.426	7,891,191
2025-01-09	5.580	5.650	5.560	5.600	5.407	3,819,529
2025-01-08	5.650	5.660	5.500	5.610	5.416	5,506,108
2025-01-07	5.630	5.690	5.550	5.660	5.465	5,459,400
2025-01-06	5.630	5.660	5.490	5.630	5.436	7,127,000
2025-01-03	5.760	5.790	5.580	5.610	5.416	8,591,400
2025-01-02	5.880	5.920	5.690	5.740	5.542	7,431,891
2024-12-31	5.960	6.020	5.870	5.880	5.677	5,924,256
2024-12-30	6.000	6.010	5.920	5.960	5.754	4,988,700
2024-12-27	5.890	6.030	5.890	6.000	5.793	8,156,000
2024-12-26	5.860	5.950	5.850	5.910	5.706	6,290,805
2024-12-25	6.000	6.020	5.820	5.870	5.667	9,697,199
2024-12-24	5.980	6.040	5.900	6.020	5.812	6,772,931
2024-12-23	6.130	6.160	5.970	5.970	5.764	11,632,855
2024-12-20	6.130	6.180	6.110	6.130	5.918	5,601,700
2024-12-19	6.130	6.160	6.030	6.130	5.918	7,204,800
2024-12-18	6.150	6.210	6.110	6.160	5.947	7,956,000
2024-12-17	6.330	6.330	6.090	6.120	5.909	13,529,209
2024-12-16	6.380	6.450	6.290	6.320	6.102	13,959,770
2024-12-13	6.510	6.530	6.340	6.350	6.131	22,569,400
2024-12-12	6.500	6.550	6.470	6.540	6.314	16,355,012
2024-12-11	6.380	6.520	6.360	6.500	6.276	16,486,791
2024-12-10	6.550	6.590	6.390	6.400	6.179	18,859,447
2024-12-09	6.490	6.540	6.350	6.440	6.218	18,278,500
2024-12-06	6.370	6.630	6.370	6.500	6.276	30,936,492
2024-12-05	6.290	6.360	6.290	6.340	6.121	6,406,401
2024-12-04	6.420	6.440	6.280	6.320	6.102	8,559,000
2024-12-03	6.450	6.500	6.380	6.420	6.198	8,112,996
2024-12-02	6.410	6.460	6.390	6.440	6.218	10,855,958
2024-11-29	6.330	6.500	6.310	6.390	6.169	15,499,800
2024-11-28	6.240	6.390	6.210	6.320	6.102	9,920,179
2024-11-27	6.170	6.240	6.000	6.240	6.025	8,610,091
2024-11-26	6.180	6.220	6.120	6.140	5.928	5,972,900
2024-11-25	6.160	6.250	6.120	6.200	5.986	8,185,900
2024-11-22	6.380	6.390	6.150	6.170	5.957	9,226,972
2024-11-21	6.320	6.440	6.300	6.380	6.160	9,751,474
2024-11-20	6.250	6.350	6.250	6.350	6.131	7,679,521
2024-11-19	6.230	6.290	6.160	6.290	6.073	7,661,646
2024-11-18	6.240	6.350	6.170	6.240	6.025	11,902,330
2024-11-15	6.210	6.290	6.150	6.150	5.938	7,772,217
2024-11-14	6.350	6.410	6.220	6.230	6.015	8,556,700
2024-11-13	6.360	6.450	6.290	6.380	6.160	9,431,500
2024-11-12	6.480	6.540	6.360	6.410	6.189	15,408,737
2024-11-11	6.460	6.560	6.330	6.490	6.266	16,981,000
2024-11-08	6.550	6.560	6.400	6.500	6.276	27,154,679
2024-11-07	6.310	6.490	6.310	6.470	6.247	20,185,707
2024-11-06	6.280	6.380	6.240	6.370	6.150	18,865,991
2024-11-05	6.200	6.320	6.180	6.290	6.073	16,423,700
2024-11-04	6.100	6.210	6.080	6.210	5.996	8,766,869
2024-11-01	6.210	6.260	6.100	6.100	5.889	13,721,882
2024-10-31	6.180	6.250	6.140	6.220	6.005	14,798,164
2024-10-30	6.300	6.320	6.170	6.210	5.996	14,299,200
2024-10-29	6.490	6.490	6.290	6.290	6.073	22,663,700
2024-10-28	6.350	6.570	6.320	6.530	6.305	37,270,930
2024-10-25	6.220	6.290	6.220	6.290	6.073	13,760,643

← NewerPage 8 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.