Zhejiang Oceanking Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.080 | 9.160 | 8.910 | 9.140 | 8.473 | 2,776,300 |
| 2024-04-23 | 8.990 | 9.080 | 8.910 | 8.940 | 8.288 | 2,697,902 |
| 2024-04-22 | 9.080 | 9.200 | 8.780 | 8.960 | 8.306 | 4,062,672 |
| 2024-04-19 | 8.850 | 9.180 | 8.800 | 9.040 | 8.380 | 4,957,650 |
| 2024-04-18 | 9.070 | 9.500 | 8.870 | 8.960 | 8.306 | 6,778,209 |
| 2024-04-17 | 8.510 | 9.180 | 8.510 | 9.110 | 8.445 | 9,718,909 |
| 2024-04-16 | 8.980 | 9.080 | 8.490 | 8.490 | 7.871 | 7,348,875 |
| 2024-04-15 | 10.470 | 10.470 | 9.420 | 9.430 | 8.742 | 16,496,696 |
| 2024-04-12 | 10.100 | 10.470 | 10.100 | 10.470 | 9.706 | 8,866,646 |
| 2024-04-11 | 9.450 | 9.670 | 9.300 | 9.520 | 8.825 | 2,714,636 |
| 2024-04-10 | 9.650 | 9.660 | 9.390 | 9.490 | 8.798 | 3,293,436 |
| 2024-04-09 | 9.340 | 9.730 | 9.300 | 9.730 | 9.020 | 3,635,700 |
| 2024-04-08 | 9.640 | 9.730 | 9.330 | 9.340 | 8.659 | 3,781,304 |
| 2024-04-03 | 9.680 | 10.050 | 9.640 | 9.710 | 9.002 | 6,245,030 |
| 2024-04-02 | 9.430 | 9.740 | 9.430 | 9.680 | 8.974 | 4,655,903 |
| 2024-04-01 | 9.260 | 9.430 | 9.230 | 9.420 | 8.733 | 3,074,300 |
| 2024-03-29 | 9.270 | 9.270 | 9.100 | 9.190 | 8.519 | 1,259,800 |
| 2024-03-28 | 8.910 | 9.190 | 8.810 | 9.080 | 8.417 | 2,509,000 |
| 2024-03-27 | 9.290 | 9.330 | 8.970 | 8.970 | 8.316 | 2,231,900 |
| 2024-03-26 | 9.110 | 9.240 | 9.010 | 9.200 | 8.529 | 2,241,600 |
| 2024-03-25 | 9.340 | 9.400 | 9.110 | 9.110 | 8.445 | 2,541,747 |
| 2024-03-22 | 9.510 | 9.540 | 9.290 | 9.340 | 8.659 | 2,499,700 |
| 2024-03-21 | 9.520 | 9.610 | 9.360 | 9.560 | 8.862 | 2,840,304 |
| 2024-03-20 | 9.310 | 9.550 | 9.300 | 9.540 | 8.844 | 2,565,800 |
| 2024-03-19 | 9.330 | 9.460 | 9.280 | 9.360 | 8.677 | 2,692,400 |
| 2024-03-18 | 9.200 | 9.310 | 9.160 | 9.310 | 8.631 | 2,899,500 |
| 2024-03-15 | 9.020 | 9.190 | 9.010 | 9.190 | 8.519 | 2,328,436 |
| 2024-03-14 | 9.130 | 9.200 | 8.910 | 9.050 | 8.390 | 2,808,478 |
| 2024-03-13 | 9.070 | 9.190 | 9.030 | 9.150 | 8.482 | 2,841,108 |
| 2024-03-12 | 9.230 | 9.230 | 8.980 | 9.130 | 8.464 | 4,463,900 |
| 2024-03-11 | 8.770 | 9.290 | 8.710 | 9.240 | 8.566 | 6,101,826 |
| 2024-03-08 | 8.650 | 8.840 | 8.650 | 8.790 | 8.149 | 2,968,600 |
| 2024-03-07 | 8.810 | 8.920 | 8.640 | 8.650 | 8.019 | 3,658,700 |
| 2024-03-06 | 8.640 | 8.850 | 8.600 | 8.780 | 8.139 | 3,670,816 |
| 2024-03-05 | 8.800 | 8.860 | 8.630 | 8.720 | 8.084 | 4,421,300 |
| 2024-03-04 | 9.190 | 9.190 | 8.760 | 8.940 | 8.288 | 8,194,420 |
| 2024-03-01 | 10.050 | 10.050 | 9.100 | 9.220 | 8.547 | 13,192,301 |
| 2024-02-29 | 8.180 | 9.230 | 8.150 | 9.230 | 8.557 | 5,463,711 |
| 2024-02-28 | 9.120 | 9.420 | 8.360 | 8.390 | 7.778 | 6,163,198 |
| 2024-02-27 | 8.700 | 9.130 | 8.700 | 9.130 | 8.464 | 3,457,692 |
| 2024-02-26 | 8.800 | 8.940 | 8.610 | 8.810 | 8.167 | 3,952,700 |
| 2024-02-23 | 8.440 | 8.680 | 8.350 | 8.670 | 8.037 | 4,610,122 |
| 2024-02-22 | 8.240 | 8.740 | 8.190 | 8.480 | 7.861 | 5,254,496 |
| 2024-02-21 | 8.100 | 8.550 | 7.960 | 8.250 | 7.648 | 4,077,896 |
| 2024-02-20 | 7.980 | 8.130 | 7.750 | 8.100 | 7.509 | 3,214,300 |
| 2024-02-19 | 7.700 | 8.090 | 7.700 | 7.930 | 7.351 | 5,038,554 |
| 2024-02-08 | 7.060 | 7.650 | 6.940 | 7.650 | 7.092 | 6,675,902 |
| 2024-02-07 | 7.120 | 7.380 | 6.870 | 7.000 | 6.489 | 6,464,674 |
| 2024-02-06 | 6.740 | 7.380 | 6.620 | 7.100 | 6.582 | 8,155,647 |
| 2024-02-05 | 8.050 | 8.070 | 7.360 | 7.360 | 6.823 | 5,725,300 |
| 2024-02-02 | 8.610 | 8.870 | 7.890 | 8.180 | 7.583 | 5,226,500 |
| 2024-02-01 | 8.760 | 8.850 | 8.390 | 8.610 | 7.982 | 4,904,000 |
| 2024-01-31 | 9.310 | 9.490 | 8.750 | 8.790 | 8.149 | 6,745,423 |
| 2024-01-30 | 10.300 | 10.300 | 9.300 | 9.380 | 8.696 | 7,559,599 |
| 2024-01-29 | 10.780 | 10.950 | 10.200 | 10.200 | 9.456 | 5,975,600 |
| 2024-01-26 | 11.000 | 11.220 | 10.770 | 10.820 | 10.031 | 5,738,200 |
| 2024-01-25 | 10.620 | 11.080 | 10.550 | 11.070 | 10.262 | 9,048,300 |
| 2024-01-24 | 10.330 | 10.970 | 10.250 | 10.630 | 9.854 | 11,344,470 |
| 2024-01-23 | 10.710 | 10.850 | 9.890 | 10.530 | 9.762 | 16,218,425 |
| 2024-01-22 | 12.060 | 12.090 | 10.890 | 10.990 | 10.188 | 16,601,261 |
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.