Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.520	15.050	14.120	14.920	12.901	5,943,461
2022-05-05	14.480	14.940	14.200	14.710	12.720	8,288,194
2022-04-29	13.240	14.290	13.230	14.290	12.357	3,594,492
2022-04-28	13.550	13.550	12.940	12.990	11.232	5,309,055
2022-04-27	12.600	13.960	12.590	13.760	11.898	6,979,795
2022-04-26	14.370	14.600	13.570	13.570	11.734	6,993,800
2022-04-25	16.650	16.700	15.080	15.080	13.040	7,584,921
2022-04-22	17.470	17.680	16.500	16.750	14.484	8,690,163
2022-04-21	17.170	17.790	17.000	17.460	15.098	9,685,000
2022-04-20	18.000	18.200	17.150	17.420	15.063	14,564,883
2022-04-19	15.810	17.480	15.690	17.480	15.115	6,911,185
2022-04-18	15.570	15.960	15.390	15.890	13.740	2,458,461
2022-04-15	15.910	16.400	15.900	15.980	13.818	3,517,323
2022-04-14	15.960	16.090	15.720	15.910	13.757	2,869,665
2022-04-13	15.840	16.110	15.470	15.960	13.801	3,405,725
2022-04-12	15.510	15.900	15.280	15.870	13.723	3,053,016
2022-04-11	16.490	16.490	15.550	15.560	13.455	3,745,929
2022-04-08	16.480	16.600	15.940	16.430	14.207	3,967,396
2022-04-07	16.820	16.820	16.320	16.350	14.138	5,215,101
2022-04-06	16.690	17.280	16.380	17.040	14.734	6,038,264
2022-04-01	16.700	16.810	16.570	16.600	14.354	3,530,017
2022-03-31	17.000	17.240	16.730	16.800	14.527	5,143,964
2022-03-30	17.050	17.350	16.930	17.190	14.864	4,796,696
2022-03-29	17.330	17.580	16.870	16.990	14.691	6,070,902
2022-03-28	17.170	17.770	16.980	17.360	15.011	6,868,169
2022-03-25	18.570	18.680	17.610	17.650	15.262	14,151,632
2022-03-24	19.000	20.280	18.870	19.280	16.671	22,032,030
2022-03-23	18.100	18.590	18.080	18.590	16.075	4,702,845
2022-03-22	17.150	17.160	16.600	16.900	14.613	5,043,375
2022-03-21	16.890	17.490	16.810	17.220	14.890	5,800,325
2022-03-18	16.780	17.120	16.560	16.890	14.605	4,001,800
2022-03-17	16.350	17.170	16.350	16.790	14.518	5,814,798
2022-03-16	16.250	16.420	15.450	16.350	14.138	6,137,938
2022-03-15	17.070	17.160	16.000	16.090	13.913	5,899,299
2022-03-14	17.800	17.950	17.000	17.010	14.709	5,167,136
2022-03-11	17.720	17.960	17.310	17.810	15.400	4,563,647
2022-03-10	18.030	18.320	17.720	17.870	15.452	6,110,745
2022-03-09	17.290	18.230	16.970	17.770	15.366	8,899,885
2022-03-08	19.080	19.230	17.180	17.270	14.933	9,679,329
2022-03-07	19.380	19.610	19.050	19.080	16.498	5,916,692
2022-03-04	20.400	20.560	19.550	19.580	16.931	10,408,524
2022-03-03	19.600	20.780	19.160	20.760	17.951	16,547,776
2022-03-02	19.620	19.930	19.330	19.730	17.061	7,572,206
2022-03-01	19.830	20.000	19.410	19.560	16.914	9,219,715
2022-02-28	20.440	20.600	19.800	19.870	17.182	13,080,092
2022-02-25	19.830	21.880	19.530	20.700	17.899	23,572,956
2022-02-24	19.900	21.410	19.460	20.310	17.562	29,991,222
2022-02-23	17.740	19.460	17.670	19.460	16.827	13,317,828
2022-02-22	17.820	18.500	17.110	17.690	15.297	9,483,020
2022-02-21	17.850	17.900	17.580	17.880	15.461	4,307,716
2022-02-18	18.050	18.200	17.700	17.800	15.392	5,694,590
2022-02-17	18.270	18.600	18.060	18.210	15.746	8,361,415
2022-02-16	17.660	19.300	17.660	18.300	15.824	11,587,805
2022-02-15	17.900	17.980	17.410	17.730	15.331	5,428,087
2022-02-14	16.870	17.990	16.800	17.800	15.392	8,079,209
2022-02-11	17.560	17.600	17.050	17.150	14.830	5,092,285
2022-02-10	18.080	18.080	17.500	17.800	15.392	5,465,283
2022-02-09	17.650	18.160	17.400	17.990	15.556	6,771,698
2022-02-08	17.590	17.860	17.300	17.820	15.409	6,375,856
2022-02-07	17.100	17.480	17.080	17.410	15.054	4,433,361

← NewerPage 19 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.