Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.930	15.490	14.920	15.400	13.823	3,490,772
2022-07-29	15.160	15.690	15.110	15.150	13.598	4,370,565
2022-07-28	15.130	15.300	15.110	15.200	13.643	2,148,487
2022-07-27	15.030	15.240	14.910	15.140	13.589	2,045,304
2022-07-26	15.010	15.060	14.580	15.010	13.473	2,300,030
2022-07-25	15.170	15.170	14.890	14.950	13.419	1,726,189
2022-07-22	15.230	15.270	14.930	15.060	13.518	2,337,700
2022-07-21	15.330	15.480	15.100	15.170	13.616	2,109,899
2022-07-20	15.380	15.500	15.230	15.320	13.751	2,638,061
2022-07-19	15.200	15.480	15.090	15.350	13.778	3,730,100
2022-07-18	14.820	15.250	14.800	15.190	13.634	2,863,065
2022-07-15	15.070	15.300	14.810	14.820	13.302	3,288,023
2022-07-14	14.930	15.120	14.790	14.980	13.446	2,149,223
2022-07-13	14.700	14.960	14.650	14.940	13.410	1,867,353
2022-07-12	14.900	14.970	14.620	14.770	13.257	1,801,821
2022-07-11	14.920	14.970	14.600	14.830	13.311	2,615,744
2022-07-08	15.150	15.230	14.800	14.920	13.392	4,093,799
2022-07-07	15.330	15.330	14.980	15.150	13.598	3,641,921
2022-07-06	15.780	15.840	15.150	15.350	13.778	6,935,018
2022-07-05	15.060	16.350	14.950	15.950	14.317	11,255,630
2022-07-04	15.050	15.150	14.820	15.050	13.509	2,242,423
2022-07-01	14.920	15.340	14.880	15.050	13.509	2,818,475
2022-06-30	14.810	15.000	14.810	14.970	13.437	1,937,584
2022-06-29	15.280	15.310	14.830	14.850	13.329	3,853,199
2022-06-28	15.160	15.450	15.010	15.320	13.751	2,865,699
2022-06-27	15.280	15.390	15.150	15.170	13.616	2,914,069
2022-06-24	15.020	15.320	14.970	15.150	13.598	3,080,074
2022-06-23	14.830	15.000	14.710	14.980	13.446	3,252,201
2022-06-22	15.390	15.510	14.800	14.860	13.338	4,609,800
2022-06-21	15.640	15.750	15.310	15.500	13.913	4,728,600
2022-06-20	15.780	15.780	15.460	15.680	14.074	3,814,604
2022-06-17	15.660	15.830	15.440	15.640	14.038	4,779,792
2022-06-16	15.590	15.820	15.510	15.650	14.047	5,192,685
2022-06-15	16.110	16.230	15.600	15.600	14.002	7,692,100
2022-06-14	16.270	16.300	15.820	16.130	14.478	9,629,800
2022-06-13	15.310	16.990	15.310	16.620	14.918	16,734,429
2022-06-10	14.390	16.030	14.380	15.630	14.029	13,191,505
2022-06-09	15.050	15.070	14.410	14.570	13.078	2,994,564
2022-06-08	15.120	15.260	14.510	14.980	13.446	3,404,360
2022-06-07	15.410	15.500	14.960	15.120	13.572	2,243,091
2022-06-06	14.890	15.430	14.880	15.300	13.733	3,345,905
2022-06-02	14.850	14.970	14.560	14.950	13.419	2,482,229
2022-06-01	15.080	15.240	14.770	14.890	13.365	2,376,898
2022-05-31	15.190	15.260	14.750	15.060	13.518	2,790,867
2022-05-30	15.160	15.450	14.860	15.190	13.634	3,252,766
2022-05-27	15.670	15.920	15.510	15.720	13.593	2,900,337
2022-05-26	15.710	15.780	15.160	15.640	13.524	2,434,200
2022-05-25	14.870	15.600	14.870	15.500	13.403	3,617,401
2022-05-24	15.930	16.750	14.950	15.010	12.979	6,409,223
2022-05-23	16.000	16.110	15.850	15.880	13.731	2,015,623
2022-05-20	15.900	16.160	15.700	15.930	13.775	2,469,746
2022-05-19	15.190	15.900	15.180	15.870	13.723	2,319,063
2022-05-18	15.810	15.960	15.650	15.750	13.619	2,212,623
2022-05-17	15.650	15.960	15.560	15.950	13.792	2,620,400
2022-05-16	15.980	16.240	15.830	15.860	13.714	3,089,523
2022-05-13	15.760	16.260	15.680	15.790	13.654	3,874,204
2022-05-12	15.200	15.900	15.180	15.720	13.593	4,939,064
2022-05-11	15.330	15.960	15.160	15.360	13.282	5,712,581
2022-05-10	14.920	15.270	14.830	15.220	13.161	3,556,543
2022-05-09	14.910	15.200	14.730	15.050	13.014	3,455,688

← NewerPage 18 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.