Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.500	10.500	10.320	10.500	9.734	906,042
2023-10-25	10.540	10.650	10.470	10.530	9.762	758,934
2023-10-24	10.110	10.550	10.030	10.530	9.762	1,957,792
2023-10-23	10.370	10.390	10.000	10.020	9.289	901,023
2023-10-20	10.380	10.520	10.310	10.350	9.595	956,192
2023-10-19	10.350	10.550	10.140	10.350	9.595	927,700
2023-10-18	10.710	10.710	10.380	10.390	9.632	1,296,522
2023-10-17	10.730	10.750	10.620	10.710	9.929	879,099
2023-10-16	10.840	10.840	10.690	10.730	9.947	989,298
2023-10-13	10.860	10.900	10.720	10.810	10.021	841,600
2023-10-12	10.790	10.930	10.790	10.900	10.105	1,425,322
2023-10-11	10.730	10.860	10.660	10.790	10.003	1,183,631
2023-10-10	10.690	10.770	10.660	10.730	9.947	903,399
2023-10-09	10.850	10.870	10.610	10.680	9.901	1,732,043
2023-09-28	10.810	10.880	10.750	10.850	10.058	1,431,744
2023-09-27	10.780	10.910	10.670	10.800	10.012	1,919,196
2023-09-26	11.020	11.080	10.730	10.790	10.003	3,381,600
2023-09-25	11.580	11.580	11.020	11.130	10.318	4,783,890
2023-09-22	11.750	11.820	11.480	11.690	10.837	6,742,795
2023-09-21	11.400	12.570	11.350	12.070	11.189	8,274,617
2023-09-20	11.330	11.580	11.330	11.460	10.624	1,022,412
2023-09-19	11.650	11.680	11.480	11.540	10.698	934,498
2023-09-18	11.420	11.650	11.320	11.600	10.754	1,049,300
2023-09-15	11.520	11.560	11.400	11.420	10.587	879,300
2023-09-14	11.400	11.580	11.370	11.500	10.661	1,117,000
2023-09-13	11.540	11.580	11.400	11.470	10.633	897,900
2023-09-12	11.600	11.630	11.520	11.540	10.698	612,500
2023-09-11	11.600	11.630	11.520	11.590	10.744	650,400
2023-09-08	11.530	11.640	11.530	11.580	10.735	699,400
2023-09-07	11.700	11.700	11.520	11.530	10.689	777,300
2023-09-06	11.630	11.700	11.510	11.690	10.837	1,036,880
2023-09-05	11.620	11.710	11.550	11.630	10.781	1,015,700
2023-09-04	11.390	11.650	11.340	11.620	10.772	1,583,187
2023-09-01	11.300	11.340	11.220	11.340	10.513	813,900
2023-08-31	11.300	11.350	11.190	11.240	10.420	971,300
2023-08-30	11.180	11.400	11.180	11.310	10.485	1,312,800
2023-08-29	10.980	11.190	10.830	11.180	10.364	1,075,100
2023-08-28	11.200	11.270	10.890	10.910	10.114	2,055,900
2023-08-25	11.010	11.190	10.760	10.800	10.012	1,113,000
2023-08-24	11.050	11.150	10.890	11.010	10.207	883,800
2023-08-23	11.110	11.170	11.010	11.040	10.234	953,734
2023-08-22	11.330	11.430	10.960	11.140	10.327	1,405,100
2023-08-21	11.420	11.580	11.300	11.320	10.494	896,499
2023-08-18	11.540	11.690	11.450	11.460	10.624	1,630,822
2023-08-17	11.470	11.500	11.140	11.470	10.633	1,633,338
2023-08-16	11.550	11.620	11.410	11.430	10.596	1,189,120
2023-08-15	11.570	11.660	11.430	11.570	10.726	1,055,839
2023-08-14	11.680	11.690	11.460	11.610	10.763	1,190,593
2023-08-11	11.930	11.930	11.660	11.670	10.819	1,099,099
2023-08-10	11.880	11.950	11.800	11.870	11.004	1,088,000
2023-08-09	12.020	12.020	11.880	11.890	11.022	950,724
2023-08-08	12.010	12.070	11.910	12.060	11.180	1,095,700
2023-08-07	12.050	12.170	11.890	12.050	11.171	1,314,000
2023-08-04	12.170	12.210	12.050	12.050	11.171	1,123,299
2023-08-03	12.120	12.170	12.080	12.130	11.245	711,000
2023-08-02	12.140	12.190	12.080	12.150	11.263	672,047
2023-08-01	12.270	12.270	12.060	12.140	11.254	920,000
2023-07-31	12.190	12.300	12.170	12.220	11.328	996,321
2023-07-28	12.060	12.200	12.010	12.180	11.291	1,274,498
2023-07-27	12.120	12.380	12.060	12.110	11.226	1,682,000

← NewerPage 13 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.