Zhejiang Kingland Pipeline and Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.240 | 6.280 | 6.180 | 6.260 | 6.044 | 11,746,337 |
| 2024-10-23 | 6.280 | 6.400 | 6.200 | 6.230 | 6.015 | 19,003,515 |
| 2024-10-22 | 6.200 | 6.290 | 6.160 | 6.260 | 6.044 | 15,859,541 |
| 2024-10-21 | 6.450 | 6.470 | 6.160 | 6.170 | 5.957 | 37,300,964 |
| 2024-10-18 | 6.420 | 6.500 | 6.300 | 6.450 | 6.227 | 25,939,869 |
| 2024-10-17 | 6.870 | 6.900 | 6.450 | 6.470 | 6.247 | 28,654,240 |
| 2024-10-16 | 6.460 | 6.830 | 6.400 | 6.800 | 6.565 | 37,990,811 |
| 2024-10-15 | 6.650 | 6.670 | 6.450 | 6.550 | 6.324 | 29,173,099 |
| 2024-10-14 | 6.840 | 6.890 | 6.330 | 6.790 | 6.556 | 43,721,685 |
| 2024-10-11 | 6.450 | 7.070 | 6.200 | 6.840 | 6.604 | 56,485,670 |
| 2024-10-10 | 6.790 | 6.930 | 6.430 | 6.470 | 6.247 | 46,615,979 |
| 2024-10-09 | 6.620 | 7.180 | 6.310 | 6.780 | 6.546 | 81,151,221 |
| 2024-10-08 | 6.680 | 6.720 | 6.100 | 6.720 | 6.488 | 58,709,780 |
| 2024-09-30 | 5.850 | 6.160 | 5.760 | 6.110 | 5.899 | 27,103,697 |
| 2024-09-27 | 5.610 | 5.730 | 5.520 | 5.690 | 5.494 | 9,803,245 |
| 2024-09-26 | 5.360 | 5.500 | 5.350 | 5.500 | 5.310 | 7,688,797 |
| 2024-09-25 | 5.380 | 5.480 | 5.340 | 5.340 | 5.156 | 8,561,700 |
| 2024-09-24 | 5.210 | 5.350 | 5.190 | 5.340 | 5.156 | 7,410,767 |
| 2024-09-23 | 5.160 | 5.210 | 5.150 | 5.170 | 4.992 | 1,701,500 |
| 2024-09-20 | 5.160 | 5.190 | 5.110 | 5.180 | 5.001 | 2,285,150 |
| 2024-09-19 | 5.080 | 5.190 | 5.040 | 5.180 | 5.001 | 2,639,681 |
| 2024-09-18 | 5.130 | 5.140 | 5.010 | 5.060 | 4.885 | 2,342,391 |
| 2024-09-13 | 5.150 | 5.210 | 5.130 | 5.130 | 4.953 | 1,566,905 |
| 2024-09-12 | 5.220 | 5.240 | 5.160 | 5.160 | 4.982 | 2,205,095 |
| 2024-09-11 | 5.180 | 5.210 | 5.150 | 5.190 | 5.011 | 1,573,101 |
| 2024-09-10 | 5.200 | 5.210 | 5.110 | 5.190 | 5.011 | 2,159,569 |
| 2024-09-09 | 5.200 | 5.210 | 5.100 | 5.140 | 4.963 | 2,336,131 |
| 2024-09-06 | 5.210 | 5.260 | 5.160 | 5.210 | 5.030 | 2,981,567 |
| 2024-09-05 | 5.170 | 5.200 | 5.150 | 5.200 | 5.021 | 1,835,580 |
| 2024-09-04 | 5.160 | 5.220 | 5.160 | 5.180 | 5.001 | 2,718,000 |
| 2024-09-03 | 5.160 | 5.220 | 5.140 | 5.180 | 5.001 | 2,583,200 |
| 2024-09-02 | 5.150 | 5.240 | 5.150 | 5.150 | 4.972 | 2,920,980 |
| 2024-08-30 | 5.100 | 5.260 | 5.100 | 5.200 | 5.021 | 5,445,286 |
| 2024-08-29 | 5.140 | 5.160 | 5.090 | 5.160 | 4.982 | 3,081,100 |
| 2024-08-28 | 4.980 | 5.170 | 4.980 | 5.120 | 4.943 | 3,498,900 |
| 2024-08-27 | 5.130 | 5.160 | 5.050 | 5.080 | 4.905 | 2,108,201 |
| 2024-08-26 | 5.050 | 5.130 | 4.990 | 5.130 | 4.953 | 3,626,231 |
| 2024-08-23 | 5.050 | 5.090 | 4.950 | 4.960 | 4.789 | 4,055,600 |
| 2024-08-22 | 5.160 | 5.170 | 5.040 | 5.050 | 4.876 | 2,216,691 |
| 2024-08-21 | 5.160 | 5.170 | 5.120 | 5.130 | 4.953 | 2,682,538 |
| 2024-08-20 | 5.250 | 5.280 | 5.150 | 5.170 | 4.992 | 3,115,900 |
| 2024-08-19 | 5.240 | 5.340 | 5.230 | 5.260 | 5.078 | 3,091,500 |
| 2024-08-16 | 5.390 | 5.390 | 5.230 | 5.250 | 5.069 | 4,665,531 |
| 2024-08-15 | 5.360 | 5.420 | 5.330 | 5.380 | 5.194 | 2,920,060 |
| 2024-08-14 | 5.450 | 5.490 | 5.370 | 5.380 | 5.194 | 3,286,500 |
| 2024-08-13 | 5.410 | 5.460 | 5.380 | 5.450 | 5.262 | 3,058,396 |
| 2024-08-12 | 5.390 | 5.420 | 5.360 | 5.390 | 5.204 | 2,154,400 |
| 2024-08-09 | 5.410 | 5.450 | 5.380 | 5.390 | 5.204 | 2,366,905 |
| 2024-08-08 | 5.390 | 5.420 | 5.340 | 5.380 | 5.194 | 2,451,612 |
| 2024-08-07 | 5.400 | 5.400 | 5.340 | 5.360 | 5.175 | 1,644,800 |
| 2024-08-06 | 5.350 | 5.400 | 5.330 | 5.380 | 5.194 | 2,136,769 |
| 2024-08-05 | 5.430 | 5.480 | 5.310 | 5.310 | 5.127 | 3,349,551 |
| 2024-08-02 | 5.460 | 5.500 | 5.430 | 5.430 | 5.243 | 2,582,800 |
| 2024-08-01 | 5.490 | 5.540 | 5.460 | 5.480 | 5.291 | 2,679,000 |
| 2024-07-31 | 5.380 | 5.510 | 5.370 | 5.500 | 5.310 | 5,089,180 |
| 2024-07-30 | 5.330 | 5.390 | 5.300 | 5.380 | 5.194 | 2,114,891 |
| 2024-07-29 | 5.300 | 5.360 | 5.270 | 5.350 | 5.165 | 2,789,500 |
| 2024-07-26 | 5.290 | 5.310 | 5.250 | 5.300 | 5.117 | 2,105,500 |
| 2024-07-25 | 5.100 | 5.300 | 5.060 | 5.260 | 5.078 | 5,287,800 |
| 2024-07-24 | 5.220 | 5.230 | 5.100 | 5.110 | 4.934 | 3,774,800 |
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.