Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.120	14.250	13.800	13.920	13.920	4,761,758
2026-07-16	14.220	14.260	14.060	14.130	14.130	3,164,919
2026-07-15	14.200	14.440	14.190	14.290	14.290	3,818,908
2026-07-14	14.220	14.350	14.040	14.200	14.200	4,943,991
2026-07-13	14.400	14.720	14.140	14.540	14.540	6,093,760
2026-07-10	14.760	14.760	14.390	14.460	14.460	6,120,176
2026-07-09	14.010	14.860	13.970	14.860	14.860	10,288,560
2026-07-08	13.860	14.280	13.710	14.050	14.050	4,117,687
2026-07-07	14.110	14.180	13.780	13.860	13.860	3,143,428
2026-07-06	14.110	14.200	13.880	14.160	14.160	4,458,267
2026-07-03	14.130	14.220	14.030	14.120	14.120	2,810,415
2026-07-02	14.030	14.200	13.920	14.130	14.130	4,440,313
2026-07-01	13.950	14.150	13.900	14.080	14.080	4,279,296
2026-06-30	14.020	14.050	13.780	13.830	13.830	2,407,761
2026-06-29	13.720	14.070	13.570	14.020	14.020	3,861,746
2026-06-26	13.690	13.750	13.550	13.580	13.580	2,595,139
2026-06-25	13.950	13.950	13.600	13.730	13.730	3,657,124
2026-06-24	13.850	14.000	13.780	13.910	13.910	2,710,432
2026-06-23	14.220	14.220	13.850	14.000	14.000	3,600,742
2026-06-22	14.020	14.020	13.610	13.950	13.950	6,230,039
2026-06-18	14.230	14.240	13.800	14.100	14.100	4,663,560
2026-06-17	14.340	14.360	14.050	14.200	14.200	5,392,851
2026-06-16	14.570	14.570	14.210	14.330	14.330	5,392,441
2026-06-15	14.750	14.790	14.480	14.580	14.580	6,189,699
2026-06-12	14.840	14.960	14.520	14.750	14.750	6,382,102
2026-06-11	14.860	15.030	14.660	14.930	14.930	8,063,979
2026-06-10	14.550	14.880	14.390	14.870	14.870	8,752,965
2026-06-09	14.190	14.600	14.130	14.580	14.580	6,745,599
2026-06-08	13.990	14.380	13.950	14.160	14.160	4,947,199
2026-06-05	13.830	14.300	13.810	14.200	14.200	5,037,412
2026-06-04	14.300	14.330	13.750	13.880	13.880	6,456,223
2026-06-03	14.600	14.850	14.200	14.300	14.300	8,576,812
2026-06-02	14.430	14.850	14.300	14.590	14.590	7,345,814
2026-06-01	14.750	14.880	14.340	14.430	14.430	9,226,600
2026-05-29	14.560	15.040	14.430	14.700	14.700	9,204,536
2026-05-28	14.600	14.810	14.180	14.410	14.410	10,884,413
2026-05-27	14.150	14.870	14.150	14.730	14.730	12,226,023
2026-05-26	13.930	14.460	13.910	14.270	14.270	11,217,468
2026-05-25	13.810	14.060	13.710	13.970	13.970	7,973,758
2026-05-22	13.620	13.970	13.620	13.820	13.570	5,960,064
2026-05-21	13.660	13.850	13.560	13.650	13.403	4,623,909
2026-05-20	13.460	13.660	13.350	13.640	13.393	2,715,088
2026-05-19	13.520	13.540	13.420	13.530	13.285	1,573,989
2026-05-18	13.600	13.670	13.400	13.480	13.236	2,619,268
2026-05-15	13.690	13.730	13.560	13.600	13.354	2,606,100
2026-05-14	13.770	13.770	13.600	13.600	13.354	1,894,982
2026-05-13	13.800	13.880	13.700	13.730	13.482	2,181,991
2026-05-12	13.890	13.950	13.740	13.780	13.531	1,738,200
2026-05-11	13.840	13.970	13.780	13.890	13.639	2,187,800
2026-05-08	13.690	13.840	13.620	13.830	13.580	1,881,800
2026-05-07	13.630	13.700	13.610	13.690	13.442	1,795,400
2026-05-06	13.750	13.820	13.540	13.630	13.383	3,335,900
2026-04-30	13.770	13.880	13.740	13.850	13.600	2,107,700
2026-04-29	13.510	13.880	13.450	13.820	13.570	4,520,817
2026-04-28	13.450	13.620	13.450	13.520	13.275	1,335,200
2026-04-27	13.300	13.540	13.220	13.530	13.285	3,129,100
2026-04-24	13.410	13.480	13.350	13.370	13.128	1,321,923
2026-04-23	13.430	13.430	13.300	13.410	13.167	1,399,423
2026-04-22	13.480	13.480	13.400	13.420	13.177	742,300
2026-04-21	13.430	13.480	13.380	13.440	13.197	1,034,300

← NewerPage 2 of 5 · 242 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.