Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.810	13.070	12.750	13.000	11.669	1,150,121
2023-04-25	13.140	13.250	12.610	12.780	11.471	2,062,295
2023-04-24	13.230	13.340	13.030	13.300	11.938	813,800
2023-04-21	13.510	13.670	13.210	13.230	11.875	1,397,000
2023-04-20	13.950	13.950	13.470	13.520	12.135	1,939,798
2023-04-19	14.310	14.310	13.900	13.920	12.494	2,242,792
2023-04-18	14.540	14.540	14.290	14.350	12.880	969,100
2023-04-17	14.370	14.580	14.320	14.500	13.015	928,199
2023-04-14	14.310	14.410	14.210	14.370	12.898	983,300
2023-04-13	14.540	14.560	14.300	14.310	12.844	1,047,400
2023-04-12	14.560	14.560	14.380	14.540	13.051	1,037,700
2023-04-11	14.500	14.610	14.310	14.580	13.087	843,511
2023-04-10	14.880	14.890	14.400	14.430	12.952	1,670,846
2023-04-07	14.670	14.940	14.640	14.870	13.347	1,359,040
2023-04-06	14.780	14.830	14.600	14.670	13.168	1,080,200
2023-04-04	14.700	15.020	14.600	14.720	13.212	2,331,252
2023-04-03	14.260	14.950	14.250	14.730	13.221	2,116,688
2023-03-31	14.280	14.380	14.250	14.290	12.827	782,900
2023-03-30	14.200	14.350	14.170	14.240	12.782	788,740
2023-03-29	14.430	14.480	14.200	14.260	12.800	911,600
2023-03-28	14.520	14.600	14.360	14.440	12.961	918,800
2023-03-27	14.470	14.680	14.470	14.550	13.060	1,517,200
2023-03-24	14.500	14.530	14.400	14.490	13.006	1,085,100
2023-03-23	14.350	14.530	14.300	14.510	13.024	1,187,822
2023-03-22	14.540	14.540	14.330	14.410	12.934	1,003,400
2023-03-21	14.120	14.450	14.120	14.440	12.961	1,403,300
2023-03-20	14.350	14.370	14.000	14.120	12.674	1,168,000
2023-03-17	14.170	14.390	14.170	14.200	12.746	1,237,500
2023-03-16	14.500	14.500	14.080	14.160	12.710	1,553,700
2023-03-15	14.320	14.730	14.310	14.520	13.033	1,351,897
2023-03-14	14.700	14.890	14.230	14.250	12.791	2,291,115
2023-03-13	14.790	14.850	14.420	14.610	13.114	1,809,300
2023-03-10	14.980	15.050	14.900	14.940	13.410	946,315
2023-03-09	15.050	15.170	14.950	15.090	13.545	1,232,403
2023-03-08	14.800	15.040	14.750	15.030	13.491	1,342,507
2023-03-07	15.100	15.100	14.700	14.750	13.239	1,822,400
2023-03-06	15.120	15.180	14.990	15.030	13.491	1,681,515
2023-03-03	15.340	15.400	15.060	15.130	13.581	2,325,400
2023-03-02	15.370	15.600	15.310	15.340	13.769	2,672,181
2023-03-01	15.280	15.370	15.200	15.370	13.796	1,708,400
2023-02-28	15.290	15.400	15.110	15.340	13.769	1,861,100
2023-02-27	15.420	15.550	15.230	15.290	13.724	1,662,000
2023-02-24	15.340	15.560	15.300	15.490	13.904	1,649,900
2023-02-23	15.650	15.720	15.360	15.430	13.850	1,900,800
2023-02-22	15.400	15.550	15.310	15.480	13.895	1,982,000
2023-02-21	15.510	15.650	15.320	15.450	13.868	3,115,108
2023-02-20	15.220	15.680	15.100	15.610	14.011	3,850,281
2023-02-17	15.380	15.570	15.120	15.150	13.598	4,290,381
2023-02-16	15.750	15.960	15.300	15.360	13.787	5,258,388
2023-02-15	16.230	16.270	15.820	15.820	14.200	5,200,596
2023-02-14	16.160	16.350	16.010	16.330	14.658	4,075,996
2023-02-13	16.010	16.280	15.870	16.160	14.505	5,913,373
2023-02-10	16.620	16.630	16.210	16.270	14.604	5,686,200
2023-02-09	16.590	16.860	16.420	16.800	15.079	9,633,981
2023-02-08	16.520	16.660	16.210	16.320	14.649	7,219,414
2023-02-07	17.000	17.100	16.300	16.510	14.819	14,360,988
2023-02-06	16.500	17.160	16.160	17.160	15.403	21,017,361
2023-02-03	15.570	15.720	15.410	15.600	14.002	3,520,268
2023-02-02	15.790	15.920	15.560	15.600	14.002	4,642,849
2023-02-01	15.670	15.970	15.410	15.840	14.218	6,352,781

← NewerPage 15 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.