Zhejiang Oceanking Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.610	12.680	11.950	12.100	11.217	23,283,200
2024-01-18	11.700	12.790	11.680	12.790	11.857	11,252,270
2024-01-17	12.390	12.510	11.630	11.630	10.781	22,379,902
2024-01-16	12.690	13.450	12.030	12.520	11.606	32,152,396
2024-01-15	11.120	11.120	11.120	11.120	10.309	0
2024-01-12	11.030	11.340	11.030	11.120	10.309	2,629,200
2024-01-11	10.860	11.080	10.840	11.060	10.253	2,034,900
2024-01-10	10.930	11.080	10.790	10.900	10.105	1,808,700
2024-01-09	10.950	11.170	10.820	10.950	10.151	2,512,765
2024-01-08	11.180	11.300	10.780	10.800	10.012	2,525,493
2024-01-05	11.330	11.500	11.050	11.090	10.281	5,114,498
2024-01-04	11.200	11.830	11.000	11.460	10.624	7,417,470
2024-01-03	11.060	11.340	10.980	11.140	10.327	4,230,315
2024-01-02	10.720	11.140	10.710	11.080	10.272	6,755,327
2023-12-29	10.540	10.810	10.530	10.790	10.003	7,274,900
2023-12-28	10.990	11.290	10.900	11.280	10.457	7,632,471
2023-12-27	11.120	11.230	10.880	10.980	10.179	5,380,937
2023-12-26	11.000	11.220	10.890	10.910	10.114	1,992,495
2023-12-25	10.830	11.020	10.800	10.990	10.188	2,041,592
2023-12-22	11.000	11.080	10.840	10.860	10.068	2,959,392
2023-12-21	11.150	11.250	10.800	10.990	10.188	3,667,442
2023-12-20	10.950	11.350	10.810	11.250	10.429	5,952,640
2023-12-19	11.500	11.520	10.880	11.060	10.253	7,199,906
2023-12-18	11.840	11.960	11.500	11.540	10.698	5,929,523
2023-12-15	12.200	12.200	11.810	12.020	11.143	8,467,203
2023-12-14	12.260	13.000	12.140	12.500	11.588	16,710,332
2023-12-13	11.700	12.270	11.600	12.120	11.236	10,350,241
2023-12-12	11.580	11.900	11.500	11.750	10.893	5,758,102
2023-12-11	11.680	11.860	11.500	11.700	10.846	6,553,200
2023-12-08	11.730	11.980	11.530	11.790	10.930	5,666,266
2023-12-07	12.090	12.200	11.640	11.690	10.837	10,078,078
2023-12-06	11.130	12.390	11.120	12.110	11.226	16,301,814
2023-12-05	11.590	11.590	11.200	11.260	10.438	6,907,859
2023-12-04	11.580	12.130	11.200	11.630	10.781	7,479,760
2023-12-01	11.390	11.580	11.280	11.580	10.735	3,382,299
2023-11-30	11.370	11.380	11.220	11.280	10.457	1,206,399
2023-11-29	11.420	11.450	11.310	11.340	10.513	784,400
2023-11-28	11.300	11.420	11.190	11.420	10.587	1,279,560
2023-11-27	11.360	11.450	11.240	11.300	10.476	1,587,600
2023-11-24	11.390	11.470	11.350	11.400	10.568	1,183,800
2023-11-23	11.350	11.440	11.330	11.410	10.577	928,300
2023-11-22	11.410	11.480	11.350	11.370	10.540	1,599,300
2023-11-21	11.450	11.540	11.380	11.410	10.577	1,797,600
2023-11-20	11.380	11.510	11.350	11.460	10.624	1,750,200
2023-11-17	11.280	11.400	11.260	11.380	10.550	1,206,000
2023-11-16	11.390	11.420	11.280	11.320	10.494	1,256,410
2023-11-15	11.320	11.490	11.250	11.450	10.615	1,829,599
2023-11-14	11.280	11.280	11.190	11.250	10.429	1,326,400
2023-11-13	11.250	11.320	11.130	11.220	10.401	1,368,523
2023-11-10	11.120	11.260	11.080	11.240	10.420	1,678,900
2023-11-09	11.250	11.260	11.120	11.130	10.318	1,061,900
2023-11-08	11.210	11.290	11.110	11.200	10.383	2,096,000
2023-11-07	11.120	11.230	11.070	11.160	10.346	1,818,700
2023-11-06	11.260	11.300	11.130	11.170	10.355	1,773,010
2023-11-03	11.080	11.210	11.080	11.170	10.355	919,699
2023-11-02	11.160	11.200	11.060	11.080	10.272	1,060,423
2023-11-01	11.180	11.260	11.080	11.180	10.364	1,162,400
2023-10-31	11.180	11.230	11.020	11.190	10.374	2,115,351
2023-10-30	10.700	11.080	10.610	11.040	10.234	2,362,145
2023-10-27	10.460	10.730	10.400	10.700	9.919	1,233,123

← NewerPage 12 of 20 · 1,195 trading daysOlder →

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.