Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.060	12.210	11.980	12.100	11.217	1,265,600
2023-07-25	11.890	12.030	11.840	12.000	11.124	1,206,519
2023-07-24	11.950	12.040	11.770	11.790	10.930	1,053,300
2023-07-21	12.060	12.130	11.890	11.930	11.060	1,740,862
2023-07-20	11.940	12.170	11.940	12.060	11.180	1,106,300
2023-07-19	12.070	12.150	11.940	11.960	11.087	1,112,600
2023-07-18	11.930	12.160	11.870	12.130	11.245	1,326,698
2023-07-17	12.030	12.030	11.800	11.930	11.060	1,792,781
2023-07-14	12.220	12.260	12.120	12.180	11.291	1,652,723
2023-07-13	12.300	12.320	12.110	12.170	11.282	1,838,799
2023-07-12	12.240	12.410	12.170	12.280	11.384	3,499,323
2023-07-11	12.250	12.290	12.170	12.250	11.356	1,903,200
2023-07-10	12.220	12.320	12.220	12.240	11.347	1,607,900
2023-07-07	12.250	12.300	12.150	12.270	11.375	1,739,500
2023-07-06	12.160	12.410	12.000	12.250	11.356	2,608,099
2023-07-05	12.260	12.430	12.150	12.210	11.319	3,003,804
2023-07-04	11.980	12.320	11.950	12.200	11.310	3,040,470
2023-07-03	12.000	12.050	11.900	11.970	11.097	1,728,800
2023-06-30	11.760	11.970	11.750	11.930	11.060	1,410,500
2023-06-29	11.620	11.780	11.570	11.750	10.893	1,305,000
2023-06-28	11.880	11.920	11.600	11.660	10.809	1,765,280
2023-06-27	11.670	11.960	11.640	11.870	11.004	1,305,877
2023-06-26	11.800	11.900	11.600	11.670	10.819	1,359,623
2023-06-21	12.060	12.060	11.830	11.850	10.985	925,400
2023-06-20	12.200	12.200	12.000	12.010	11.134	1,075,762
2023-06-19	12.360	12.390	12.150	12.180	11.291	1,146,394
2023-06-16	12.360	12.420	12.310	12.360	11.458	799,947
2023-06-15	12.350	12.380	12.200	12.370	11.467	874,809
2023-06-14	12.310	12.400	12.270	12.350	11.449	942,054
2023-06-13	12.450	12.520	12.310	12.340	11.440	646,494
2023-06-12	12.240	12.420	12.120	12.390	11.486	880,784
2023-06-09	12.270	12.350	12.110	12.240	11.347	885,900
2023-06-08	12.320	12.400	12.160	12.270	11.375	783,136
2023-06-07	12.550	12.570	12.260	12.300	11.403	1,180,200
2023-06-06	12.830	12.890	12.540	12.580	11.662	767,900
2023-06-05	13.000	13.000	12.740	12.810	11.875	702,900
2023-06-02	12.640	12.930	12.630	12.860	11.922	1,044,300
2023-06-01	12.620	12.750	12.600	12.640	11.718	786,731
2023-05-31	12.740	12.790	12.630	12.670	11.746	583,600
2023-05-30	12.930	12.930	12.610	12.730	11.801	765,381
2023-05-29	12.970	13.090	12.740	12.780	11.848	933,661
2023-05-26	13.240	13.250	12.820	12.940	11.996	1,271,000
2023-05-25	13.490	13.650	13.410	13.600	12.207	1,289,183
2023-05-24	13.350	13.550	13.260	13.490	12.108	740,481
2023-05-23	13.450	13.660	13.390	13.400	12.028	1,125,999
2023-05-22	13.230	13.540	13.220	13.480	12.099	1,397,843
2023-05-19	13.200	13.240	13.100	13.230	11.875	461,695
2023-05-18	13.180	13.330	13.140	13.190	11.839	558,200
2023-05-17	13.230	13.230	13.080	13.190	11.839	642,018
2023-05-16	13.250	13.300	13.090	13.120	11.776	618,800
2023-05-15	13.190	13.580	13.110	13.250	11.893	1,277,200
2023-05-12	13.180	13.280	13.080	13.100	11.758	632,700
2023-05-11	13.280	13.380	13.160	13.180	11.830	795,200
2023-05-10	13.010	13.320	13.000	13.260	11.902	842,700
2023-05-09	13.110	13.350	12.990	13.150	11.803	1,178,800
2023-05-08	13.030	13.180	12.950	13.090	11.749	707,500
2023-05-05	13.190	13.280	12.900	13.050	11.714	1,017,992
2023-05-04	13.250	13.310	13.130	13.230	11.875	907,124
2023-04-28	13.100	13.310	13.100	13.300	11.938	721,792
2023-04-27	13.100	13.210	12.920	13.130	11.785	919,100

← NewerPage 14 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.