Zhejiang Oceanking Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.150 | 7.180 | 7.030 | 7.060 | 6.755 | 1,315,500 |
| 2024-07-23 | 7.320 | 7.340 | 7.140 | 7.140 | 6.831 | 1,028,200 |
| 2024-07-22 | 7.260 | 7.340 | 7.260 | 7.290 | 6.975 | 915,500 |
| 2024-07-19 | 7.260 | 7.370 | 7.230 | 7.310 | 6.994 | 1,160,400 |
| 2024-07-18 | 7.260 | 7.280 | 7.120 | 7.270 | 6.956 | 1,233,700 |
| 2024-07-17 | 7.400 | 7.430 | 7.290 | 7.310 | 6.994 | 1,202,400 |
| 2024-07-16 | 7.400 | 7.470 | 7.300 | 7.420 | 7.099 | 1,237,953 |
| 2024-07-15 | 7.650 | 7.650 | 7.390 | 7.400 | 7.080 | 1,986,937 |
| 2024-07-12 | 7.620 | 7.680 | 7.560 | 7.650 | 7.319 | 1,497,900 |
| 2024-07-11 | 7.490 | 7.660 | 7.470 | 7.610 | 7.281 | 1,721,400 |
| 2024-07-10 | 7.420 | 7.580 | 7.370 | 7.400 | 7.080 | 1,502,300 |
| 2024-07-09 | 7.480 | 7.530 | 7.280 | 7.520 | 7.195 | 1,600,300 |
| 2024-07-08 | 7.590 | 7.590 | 7.400 | 7.410 | 7.090 | 1,306,700 |
| 2024-07-05 | 7.420 | 7.420 | 7.420 | 7.420 | 7.099 | 0 |
| 2024-07-04 | 7.660 | 7.690 | 7.400 | 7.420 | 7.099 | 1,868,900 |
| 2024-07-03 | 7.670 | 7.790 | 7.560 | 7.710 | 7.377 | 1,684,100 |
| 2024-07-02 | 7.640 | 7.750 | 7.550 | 7.670 | 7.338 | 1,495,400 |
| 2024-07-01 | 7.510 | 7.700 | 7.430 | 7.670 | 7.338 | 1,948,953 |
| 2024-06-28 | 7.470 | 7.610 | 7.460 | 7.480 | 7.157 | 1,729,500 |
| 2024-06-27 | 7.750 | 7.840 | 7.510 | 7.530 | 7.204 | 1,980,200 |
| 2024-06-26 | 7.510 | 7.810 | 7.420 | 7.790 | 7.453 | 1,994,400 |
| 2024-06-25 | 7.460 | 7.620 | 7.420 | 7.530 | 7.204 | 1,845,000 |
| 2024-06-24 | 7.810 | 7.810 | 7.390 | 7.420 | 7.099 | 2,238,600 |
| 2024-06-21 | 7.900 | 7.980 | 7.850 | 7.880 | 7.539 | 1,066,300 |
| 2024-06-20 | 8.150 | 8.190 | 7.920 | 7.930 | 7.587 | 1,401,500 |
| 2024-06-19 | 8.200 | 8.250 | 8.100 | 8.150 | 7.798 | 1,347,900 |
| 2024-06-18 | 8.150 | 8.230 | 8.100 | 8.200 | 7.845 | 1,182,000 |
| 2024-06-17 | 8.180 | 8.220 | 8.050 | 8.100 | 7.750 | 1,382,700 |
| 2024-06-14 | 8.250 | 8.250 | 8.130 | 8.200 | 7.845 | 1,229,723 |
| 2024-06-13 | 8.330 | 8.380 | 8.190 | 8.250 | 7.893 | 1,286,700 |
| 2024-06-12 | 8.160 | 8.290 | 8.160 | 8.290 | 7.931 | 1,429,000 |
| 2024-06-11 | 8.150 | 8.180 | 8.020 | 8.130 | 7.778 | 1,452,500 |
| 2024-06-07 | 8.000 | 8.190 | 7.860 | 8.180 | 7.826 | 2,089,300 |
| 2024-06-06 | 8.230 | 8.280 | 7.790 | 7.820 | 7.482 | 2,711,600 |
| 2024-06-05 | 8.460 | 8.460 | 8.190 | 8.190 | 7.836 | 1,740,400 |
| 2024-06-04 | 8.490 | 8.520 | 8.340 | 8.470 | 8.104 | 1,848,400 |
| 2024-06-03 | 8.890 | 8.890 | 8.500 | 8.590 | 8.218 | 2,509,798 |
| 2024-05-31 | 8.880 | 8.910 | 8.760 | 8.890 | 8.506 | 1,572,198 |
| 2024-05-30 | 8.920 | 9.120 | 8.840 | 8.850 | 8.467 | 1,895,700 |
| 2024-05-29 | 8.800 | 9.020 | 8.710 | 8.940 | 8.553 | 2,230,699 |
| 2024-05-28 | 8.850 | 8.890 | 8.720 | 8.780 | 8.400 | 1,636,600 |
| 2024-05-27 | 8.990 | 9.120 | 8.860 | 9.080 | 8.417 | 1,794,700 |
| 2024-05-24 | 9.150 | 9.170 | 8.960 | 8.980 | 8.325 | 1,807,700 |
| 2024-05-23 | 9.380 | 9.380 | 9.010 | 9.080 | 8.417 | 2,225,900 |
| 2024-05-22 | 9.380 | 9.440 | 9.250 | 9.330 | 8.649 | 1,763,099 |
| 2024-05-21 | 9.620 | 9.670 | 9.350 | 9.360 | 8.677 | 2,929,900 |
| 2024-05-20 | 9.410 | 9.570 | 9.390 | 9.550 | 8.853 | 2,640,000 |
| 2024-05-17 | 9.340 | 9.450 | 9.270 | 9.420 | 8.733 | 2,127,500 |
| 2024-05-16 | 9.380 | 9.550 | 9.330 | 9.370 | 8.686 | 1,938,100 |
| 2024-05-15 | 9.400 | 9.480 | 9.270 | 9.350 | 8.668 | 1,936,600 |
| 2024-05-14 | 9.490 | 9.530 | 9.330 | 9.400 | 8.714 | 2,546,339 |
| 2024-05-13 | 9.570 | 9.590 | 9.370 | 9.430 | 8.742 | 3,003,400 |
| 2024-05-10 | 9.880 | 9.970 | 9.680 | 9.710 | 9.002 | 2,494,200 |
| 2024-05-09 | 9.750 | 9.930 | 9.750 | 9.880 | 9.159 | 3,053,400 |
| 2024-05-08 | 9.860 | 10.010 | 9.690 | 9.780 | 9.066 | 4,079,095 |
| 2024-05-07 | 9.700 | 9.970 | 9.680 | 9.910 | 9.187 | 5,070,000 |
| 2024-05-06 | 9.420 | 9.720 | 9.420 | 9.720 | 9.011 | 4,259,708 |
| 2024-04-30 | 9.420 | 9.470 | 9.300 | 9.330 | 8.649 | 2,725,800 |
| 2024-04-29 | 9.180 | 9.440 | 9.080 | 9.400 | 8.714 | 4,801,300 |
| 2024-04-26 | 9.380 | 9.410 | 9.150 | 9.350 | 8.668 | 3,321,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.2500 CNY |
| 2025-05-28 | 0.2650 CNY |
| 2024-05-28 | 0.2820 CNY |
| 2023-05-26 | 0.4320 CNY |
| 2022-05-30 | 0.5760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.