Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.820	12.980	12.780	12.960	11.633	951,800
2022-10-31	12.720	12.970	12.650	12.820	11.507	787,800
2022-10-28	13.180	13.190	12.700	12.720	11.417	1,604,300
2022-10-27	13.270	13.350	13.180	13.180	11.830	995,518
2022-10-26	13.000	13.250	12.920	13.240	11.884	1,164,421
2022-10-25	13.000	13.070	12.630	13.000	11.669	1,024,823
2022-10-24	13.230	13.310	12.900	13.020	11.687	1,368,599
2022-10-21	13.300	13.300	13.120	13.170	11.821	879,500
2022-10-20	13.190	13.330	13.130	13.250	11.893	1,225,223
2022-10-19	13.320	13.380	13.060	13.090	11.749	1,417,400
2022-10-18	13.350	13.380	13.260	13.330	11.965	1,151,757
2022-10-17	13.180	13.360	13.100	13.350	11.983	1,230,941
2022-10-14	13.140	13.290	13.050	13.200	11.848	1,415,636
2022-10-13	13.000	13.160	12.860	13.030	11.696	1,239,500
2022-10-12	12.790	13.050	12.630	13.050	11.714	1,252,598
2022-10-11	12.700	12.860	12.490	12.780	11.471	863,996
2022-10-10	12.890	12.990	12.500	12.600	11.310	1,007,722
2022-09-30	12.970	13.020	12.680	12.800	11.489	1,029,798
2022-09-29	13.500	13.500	12.810	12.930	11.606	2,064,200
2022-09-28	13.760	13.840	13.300	13.300	11.938	1,527,903
2022-09-27	13.700	13.930	13.280	13.900	12.476	2,739,998
2022-09-26	13.990	14.280	13.600	13.710	12.306	2,298,707
2022-09-23	14.560	14.720	14.240	14.360	12.889	1,763,217
2022-09-22	14.180	14.720	14.100	14.570	13.078	2,303,300
2022-09-21	14.080	14.310	13.910	14.280	12.818	1,434,654
2022-09-20	14.270	14.270	14.120	14.210	12.755	1,169,100
2022-09-19	14.190	14.290	14.010	14.090	12.647	1,614,604
2022-09-16	14.570	14.570	14.250	14.250	12.791	1,852,000
2022-09-15	14.920	14.980	14.370	14.580	13.087	3,203,921
2022-09-14	14.790	14.920	14.690	14.890	13.365	2,553,099
2022-09-13	15.350	15.470	15.010	15.070	13.527	3,668,782
2022-09-09	15.260	15.360	15.010	15.350	13.778	2,561,223
2022-09-08	15.750	15.790	15.240	15.260	13.697	2,884,300
2022-09-07	15.710	15.810	15.550	15.650	14.047	2,925,023
2022-09-06	15.590	15.850	15.460	15.760	14.146	4,287,194
2022-09-05	15.230	15.830	14.900	15.580	13.984	4,921,100
2022-09-02	15.270	15.390	15.110	15.220	13.661	3,350,800
2022-09-01	15.710	15.840	15.150	15.270	13.706	4,640,500
2022-08-31	16.270	16.320	15.550	15.610	14.011	5,701,500
2022-08-30	16.330	16.520	16.010	16.090	14.442	9,714,323
2022-08-29	15.300	16.340	15.300	16.330	14.658	11,628,211
2022-08-26	15.090	15.910	14.920	15.640	14.038	5,865,988
2022-08-25	15.020	15.170	14.700	14.970	13.437	2,415,137
2022-08-24	15.650	15.760	14.970	15.030	13.491	3,482,497
2022-08-23	15.720	15.850	15.520	15.600	14.002	2,463,000
2022-08-22	15.450	15.800	15.330	15.740	14.128	3,149,346
2022-08-19	15.950	15.980	15.410	15.480	13.895	4,095,399
2022-08-18	15.830	16.220	15.800	15.930	14.299	4,821,930
2022-08-17	15.960	16.040	15.670	15.810	14.191	3,840,696
2022-08-16	15.620	15.880	15.500	15.760	14.146	2,941,769
2022-08-15	15.680	15.750	15.450	15.620	14.020	2,347,199
2022-08-12	15.890	16.040	15.590	15.660	14.056	4,338,800
2022-08-11	15.550	16.290	15.430	15.910	14.281	8,663,199
2022-08-10	15.190	15.860	15.190	15.540	13.949	7,761,390
2022-08-09	14.980	15.410	14.930	15.180	13.625	4,435,792
2022-08-08	14.720	14.920	14.650	14.900	13.374	1,814,800
2022-08-05	14.650	14.920	14.590	14.770	13.257	2,399,826
2022-08-04	14.720	14.720	14.250	14.640	13.141	2,426,117
2022-08-03	14.590	14.930	14.490	14.550	13.060	3,071,121
2022-08-02	15.300	15.380	14.420	14.520	13.033	4,470,600

← NewerPage 17 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.