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
2026-10-16	11.670	11.860	10.830	11.250	11.250	37,146,900
2026-10-15	12.120	12.440	11.570	11.640	11.640	28,575,801
2026-10-14	12.350	12.850	12.000	12.440	12.440	26,536,600
2026-10-13	11.960	12.600	11.700	12.390	12.390	24,411,221
2026-10-12	12.460	12.630	12.210	12.300	12.300	17,544,801
2026-10-09	12.380	12.660	11.820	12.440	12.440	31,603,801
2026-10-08	12.580	12.970	12.270	12.450	12.450	23,526,965
2026-09-30	13.110	13.110	12.560	12.670	12.670	20,632,725
2026-09-29	12.300	13.130	12.210	12.850	12.850	33,384,500
2026-09-28	12.800	12.880	12.270	12.420	12.420	32,818,984
2026-09-24	13.340	13.420	12.720	12.930	12.930	40,477,793
2026-09-23	14.030	14.120	13.170	13.370	13.370	48,066,672
2026-09-22	13.450	14.250	13.310	13.840	13.840	61,915,922
2026-09-21	12.720	13.630	12.690	13.140	13.140	52,760,730
2026-09-18	12.450	12.860	12.330	12.500	12.500	35,815,633
2026-09-17	11.820	12.780	11.700	12.450	12.450	47,886,297
2026-09-16	11.870	12.340	11.570	11.870	11.870	39,831,227
2026-09-15	11.750	11.800	11.450	11.480	11.480	18,980,301
2026-09-14	11.680	11.860	11.570	11.780	11.780	25,101,250
2026-09-11	11.010	12.100	11.000	11.810	11.810	44,907,336
2026-09-10	11.460	11.610	11.100	11.170	11.170	23,292,801
2026-09-09	11.490	11.540	11.250	11.480	11.480	20,830,439
2026-09-08	11.430	11.630	11.200	11.420	11.420	31,622,381
2026-09-07	10.660	11.680	10.420	11.550	11.550	47,047,953
2026-09-04	11.170	11.410	10.520	10.740	10.740	41,544,051
2026-09-03	10.650	11.340	10.390	11.170	11.170	38,399,102
2026-09-02	10.080	10.640	9.840	10.530	10.530	29,697,213
2026-09-01	10.290	10.430	10.090	10.170	10.170	21,279,504
2026-08-31	9.870	10.310	9.740	10.240	10.240	29,684,051
2026-08-28	9.750	10.090	9.350	9.960	9.960	35,018,961
2026-08-27	9.530	9.920	9.480	9.830	9.830	20,038,637
2026-08-26	9.820	9.850	9.560	9.600	9.600	19,527,203
2026-08-25	9.290	9.960	9.100	9.770	9.770	30,432,393
2026-08-24	9.320	9.480	9.230	9.400	9.400	19,585,492
2026-08-21	9.380	9.400	9.100	9.270	9.270	21,196,000
2026-08-20	9.190	9.600	9.090	9.470	9.470	28,366,293
2026-08-19	9.330	9.430	9.050	9.120	9.120	22,442,457
2026-08-18	9.590	9.590	9.240	9.330	9.330	24,200,900
2026-08-17	9.180	9.590	9.000	9.590	9.590	30,457,871
2026-08-14	8.720	9.130	8.700	9.100	9.100	31,381,818
2026-08-13	8.780	8.810	8.530	8.780	8.780	21,844,805
2026-08-12	8.740	8.850	8.710	8.770	8.770	16,778,301
2026-08-11	9.030	9.090	8.670	8.750	8.750	28,769,305
2026-08-10	9.290	9.370	8.850	9.130	9.130	42,727,512
2026-08-07	8.790	9.330	8.700	9.330	9.330	12,563,200
2026-08-06	8.370	8.530	8.320	8.480	8.480	16,848,740
2026-08-05	8.210	8.520	8.180	8.400	8.400	23,002,350
2026-08-04	8.180	8.310	8.160	8.170	8.170	13,639,191
2026-08-03	8.000	8.190	7.960	8.150	8.150	15,196,900
2026-07-31	7.920	8.200	7.920	7.990	7.990	15,757,400
2026-07-30	7.890	8.050	7.740	7.820	7.820	13,282,301
2026-07-29	7.900	7.960	7.680	7.910	7.910	15,240,557
2026-07-28	7.960	8.090	7.820	7.870	7.870	9,789,901
2026-07-27	7.770	8.050	7.700	8.030	8.030	11,347,500
2026-07-24	7.800	7.980	7.750	7.810	7.810	9,599,700
2026-07-23	7.930	7.980	7.820	7.900	7.900	11,132,824
2026-07-22	8.160	8.520	7.830	7.900	7.900	18,286,211
2026-07-21	7.900	8.230	7.160	8.180	8.180	28,678,824
2026-07-20	8.600	8.650	7.750	7.860	7.860	20,286,801

Page 1 of 1 · 59 trading days

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.