Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.670	15.970	15.410	15.840	14.218	6,352,781
2023-01-31	15.150	15.700	15.100	15.690	14.083	6,479,267
2023-01-30	15.180	15.530	15.030	15.350	13.778	6,097,783
2023-01-20	14.830	15.400	14.780	14.970	13.437	4,720,300
2023-01-19	14.800	15.060	14.710	14.780	13.266	4,095,077
2023-01-18	15.150	15.290	14.850	14.910	13.383	5,206,000
2023-01-17	14.980	15.570	14.700	15.360	13.787	9,820,247
2023-01-16	14.920	15.010	14.600	15.000	13.464	5,810,167
2023-01-13	15.030	15.100	14.600	14.830	13.311	5,526,376
2023-01-12	15.240	15.320	14.920	15.000	13.464	6,728,233
2023-01-11	16.080	16.100	15.150	15.240	13.679	10,323,357
2023-01-10	16.390	16.640	15.750	15.840	14.218	14,115,002
2023-01-09	16.350	17.630	15.720	16.390	14.711	19,410,278
2023-01-06	14.910	16.180	14.580	16.180	14.523	16,711,338
2023-01-05	14.880	15.190	14.650	14.710	13.204	14,185,776
2023-01-04	13.500	14.850	13.500	14.850	13.329	9,393,795
2023-01-03	13.270	13.510	13.220	13.500	12.117	2,325,930
2022-12-30	13.420	13.590	13.160	13.220	11.866	2,568,131
2022-12-29	13.760	13.840	13.420	13.420	12.046	3,347,881
2022-12-28	14.120	14.120	13.670	13.880	12.459	3,915,497
2022-12-27	13.830	14.300	13.650	14.120	12.674	6,209,399
2022-12-26	13.880	14.420	13.750	13.880	12.459	4,898,572
2022-12-23	14.010	14.130	13.540	13.730	12.324	6,974,945
2022-12-22	14.000	14.790	13.750	14.280	12.818	10,981,078
2022-12-21	12.910	14.200	12.850	14.090	12.647	7,875,166
2022-12-20	12.730	12.970	12.680	12.910	11.588	847,800
2022-12-19	13.250	13.250	12.760	12.790	11.480	1,643,417
2022-12-16	13.390	13.460	13.150	13.200	11.848	1,165,699
2022-12-15	13.420	13.580	13.320	13.460	12.082	1,033,522
2022-12-14	13.620	13.690	13.360	13.420	12.046	1,476,996
2022-12-13	13.640	13.700	13.580	13.680	12.279	1,026,399
2022-12-12	13.890	13.890	13.580	13.640	12.243	1,387,599
2022-12-09	13.850	13.950	13.700	13.730	12.324	1,972,799
2022-12-08	13.500	14.150	13.500	13.900	12.476	4,089,598
2022-12-07	13.530	13.650	13.450	13.600	12.207	1,330,400
2022-12-06	13.610	13.620	13.450	13.510	12.126	1,431,499
2022-12-05	13.410	13.730	13.410	13.620	12.225	1,877,815
2022-12-02	13.360	13.420	13.310	13.420	12.046	918,599
2022-12-01	13.400	13.470	13.320	13.340	11.974	1,038,400
2022-11-30	13.370	13.440	13.270	13.310	11.947	1,125,600
2022-11-29	13.230	13.350	13.090	13.350	11.983	1,377,000
2022-11-28	13.190	13.190	12.900	13.150	11.803	1,121,800
2022-11-25	13.300	13.380	13.170	13.200	11.848	1,315,899
2022-11-24	13.360	13.450	13.310	13.380	12.010	1,066,800
2022-11-23	13.530	13.530	13.240	13.380	12.010	1,750,118
2022-11-22	13.560	13.830	13.470	13.570	12.180	2,154,614
2022-11-21	13.330	13.500	13.250	13.500	12.117	1,111,229
2022-11-18	13.660	13.700	13.320	13.360	11.992	1,934,988
2022-11-17	13.620	13.650	13.460	13.620	12.225	1,348,998
2022-11-16	13.530	13.700	13.480	13.610	12.216	1,864,444
2022-11-15	13.370	13.530	13.250	13.530	12.144	2,232,322
2022-11-14	13.510	13.620	13.310	13.400	12.028	2,317,191
2022-11-11	13.320	13.900	13.230	13.450	12.073	4,316,142
2022-11-10	13.270	13.320	12.980	13.090	11.749	1,934,722
2022-11-09	13.270	13.380	13.210	13.290	11.929	1,122,295
2022-11-08	13.400	13.400	13.210	13.270	11.911	1,553,649
2022-11-07	13.320	13.480	13.250	13.480	12.099	2,065,736
2022-11-04	13.150	13.360	13.080	13.310	11.947	1,818,997
2022-11-03	13.050	13.210	12.980	13.100	11.758	1,009,918
2022-11-02	12.920	13.120	12.850	13.080	11.740	1,411,000

← NewerPage 16 of 20 · 1,196 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.