Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.790	17.080	16.520	16.800	14.527	4,754,913
2022-01-27	17.350	17.510	16.650	16.700	14.440	5,706,874
2022-01-26	17.220	17.660	17.000	17.290	14.951	4,291,509
2022-01-25	17.550	18.100	17.190	17.190	14.864	6,416,104
2022-01-24	17.500	18.190	17.350	17.750	15.348	6,099,122
2022-01-21	17.620	17.950	17.310	17.610	15.227	6,693,537
2022-01-20	19.110	19.200	17.680	17.700	15.305	11,539,220
2022-01-19	19.700	20.240	18.750	19.410	16.784	11,887,653
2022-01-18	20.130	20.400	19.300	19.880	17.190	11,053,812
2022-01-17	20.560	21.150	20.150	20.260	17.519	11,263,610
2022-01-14	20.080	20.670	19.830	19.900	17.207	7,964,322
2022-01-13	20.400	20.400	19.880	20.110	17.389	7,523,388
2022-01-12	20.090	20.470	19.870	20.390	17.631	8,746,984
2022-01-11	20.980	21.140	19.810	20.090	17.372	9,852,872
2022-01-10	20.590	21.290	20.550	20.770	17.960	8,557,134
2022-01-07	22.020	22.380	20.600	20.670	17.873	16,037,337
2022-01-06	21.140	22.900	21.040	22.480	19.438	16,394,894
2022-01-05	22.400	22.720	21.110	21.470	18.565	14,124,103
2022-01-04	22.700	23.120	22.070	22.280	19.265	13,877,145
2021-12-31	23.890	24.020	23.080	23.160	20.026	15,691,524
2021-12-30	24.520	25.520	23.980	23.990	20.744	21,200,763
2021-12-29	24.800	26.300	24.610	25.000	21.617	25,337,236
2021-12-28	26.600	28.850	26.180	26.980	23.330	36,902,850
2021-12-27	23.700	26.250	22.900	26.250	22.698	29,835,736
2021-12-24	24.110	25.300	23.640	23.860	20.632	19,415,888
2021-12-23	24.700	25.880	24.260	24.620	21.289	20,002,336
2021-12-22	25.500	26.680	24.620	24.950	21.574	21,370,930
2021-12-21	27.500	28.000	25.470	26.050	22.525	26,504,378
2021-12-20	27.250	29.500	27.160	28.300	24.471	30,866,302
2021-12-17	28.000	30.360	27.010	28.100	24.298	37,811,812
2021-12-16	27.510	29.950	27.510	28.990	25.068	38,999,523
2021-12-15	29.700	31.480	27.010	27.500	23.779	39,814,983
2021-12-14	25.450	28.620	24.480	28.620	24.748	32,855,244
2021-12-13	23.000	26.020	22.590	26.020	22.499	41,174,247
2021-12-10	20.990	23.650	20.560	23.650	20.450	43,013,640
2021-12-09	20.270	22.240	20.270	21.500	18.591	41,671,656
2021-12-08	21.000	22.450	21.000	22.450	19.412	30,018,281
2021-12-07	18.450	20.410	17.530	20.410	17.648	41,583,810
2021-12-06	16.690	18.550	16.100	18.550	16.040	30,680,739
2021-12-03	17.630	17.870	16.810	16.860	14.579	23,151,864
2021-12-02	19.450	20.180	18.300	18.330	15.850	25,601,922
2021-12-01	18.640	19.860	18.330	19.450	16.818	29,113,486
2021-11-30	18.980	20.710	18.540	19.400	16.775	38,952,934
2021-11-29	18.120	22.010	18.120	20.600	17.813	46,602,471
2021-11-26	23.000	23.480	20.130	20.130	17.406	9,929,267
2021-11-25	22.370	22.370	22.370	22.370	19.343	757,120
2021-11-24	20.340	20.340	20.000	20.340	17.588	5,620,971
2021-11-23	18.490	18.490	17.770	18.490	15.988	10,614,927
2021-11-22	16.810	16.810	16.810	16.810	14.536	940,035
2021-11-19	14.980	15.280	14.590	15.280	13.213	10,551,821
2021-11-18	12.970	13.890	12.660	13.890	12.011	30,828,646
2021-11-17	12.630	12.630	12.630	12.630	10.921	6,809,603
2021-11-16	11.480	11.480	11.480	11.480	9.927	3,056,621
2021-11-15	10.440	10.440	10.440	10.440	9.027	307,737
2021-11-12	9.490	9.490	9.490	9.490	8.206	556,538
2021-11-11	7.190	8.630	7.190	8.630	7.462	1,655,981

← NewerPage 20 of 20 · 1,196 trading days

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.