Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.380	13.530	13.360	13.480	13.236	1,647,688
2026-04-17	13.610	13.620	13.380	13.430	13.187	1,861,400
2026-04-16	13.750	13.750	13.510	13.610	13.364	1,898,564
2026-04-15	13.480	13.730	13.440	13.690	13.442	2,474,090
2026-04-14	13.450	13.550	13.360	13.490	13.246	1,697,190
2026-04-13	13.400	13.480	13.320	13.450	13.207	1,253,100
2026-04-10	13.410	13.480	13.370	13.430	13.187	1,392,787
2026-04-09	13.490	13.550	13.370	13.400	13.158	1,702,400
2026-04-08	13.500	13.570	13.460	13.540	13.295	2,798,290
2026-04-07	13.340	13.500	13.320	13.440	13.197	1,947,382
2026-04-03	13.550	13.630	13.320	13.320	13.079	3,078,714
2026-04-02	13.720	13.850	13.510	13.550	13.305	3,512,671
2026-04-01	13.750	13.820	13.470	13.820	13.570	6,358,971
2026-03-31	13.720	13.950	13.630	13.660	13.413	6,541,300
2026-03-30	14.100	14.180	13.710	13.780	13.531	10,087,500
2026-03-27	13.500	14.500	13.490	14.310	14.051	18,065,849
2026-03-26	13.460	13.520	13.330	13.500	13.256	2,228,200
2026-03-25	13.000	13.700	12.980	13.420	13.177	4,590,958
2026-03-24	12.990	12.990	12.780	12.970	12.735	2,468,168
2026-03-23	13.100	13.210	12.780	12.840	12.608	4,736,700
2026-03-20	13.470	13.470	13.170	13.170	12.932	3,621,200
2026-03-19	13.500	13.600	13.390	13.420	13.177	2,549,200
2026-03-18	13.650	13.650	13.460	13.550	13.305	2,609,300
2026-03-17	13.740	13.770	13.560	13.590	13.344	2,828,000
2026-03-16	13.820	13.870	13.650	13.680	13.433	2,477,200
2026-03-13	13.830	13.960	13.700	13.700	13.452	2,952,100
2026-03-12	13.790	13.930	13.760	13.850	13.600	2,625,200
2026-03-11	13.780	13.830	13.690	13.780	13.531	1,341,100
2026-03-10	13.660	13.760	13.640	13.730	13.482	2,308,369
2026-03-09	13.710	13.820	13.620	13.650	13.403	2,859,300
2026-03-06	13.700	13.790	13.680	13.780	13.531	2,769,400
2026-03-05	13.800	13.840	13.690	13.750	13.501	2,490,364
2026-03-04	13.760	13.850	13.650	13.670	13.423	2,928,100
2026-03-03	13.900	14.020	13.770	13.800	13.550	3,947,972
2026-03-02	14.020	14.080	13.850	13.900	13.649	3,013,100
2026-02-27	14.020	14.090	13.960	14.080	13.825	2,357,300
2026-02-26	14.110	14.130	14.020	14.040	13.786	2,601,464
2026-02-25	13.990	14.120	13.980	14.070	13.816	3,155,310
2026-02-24	13.950	13.990	13.840	13.960	13.708	2,739,898
2026-02-13	13.980	14.090	13.860	13.900	13.649	2,782,500
2026-02-12	14.060	14.110	13.910	13.920	13.668	2,758,200
2026-02-11	13.910	14.120	13.840	14.060	13.806	3,757,537
2026-02-10	13.750	13.950	13.710	13.930	13.678	4,188,060
2026-02-09	13.710	13.730	13.650	13.730	13.482	1,783,800
2026-02-06	13.660	13.780	13.610	13.660	13.413	2,779,400
2026-02-05	13.700	13.740	13.610	13.610	13.364	1,509,700
2026-02-04	13.640	13.750	13.590	13.700	13.452	1,606,700
2026-02-03	13.540	13.640	13.530	13.630	13.383	1,865,100
2026-02-02	13.800	13.800	13.460	13.470	13.226	3,862,000
2026-01-30	13.620	13.760	13.550	13.680	13.433	2,763,900
2026-01-29	13.760	13.800	13.600	13.660	13.413	2,441,054
2026-01-28	13.680	13.850	13.660	13.760	13.511	2,979,800
2026-01-27	13.720	13.790	13.620	13.710	13.462	2,598,400
2026-01-26	13.850	13.900	13.720	13.730	13.482	2,775,454
2026-01-23	13.780	13.860	13.750	13.860	13.609	2,170,300
2026-01-22	13.760	13.800	13.660	13.790	13.541	2,026,800
2026-01-21	13.700	13.750	13.650	13.720	13.472	2,619,700
2026-01-20	13.680	13.760	13.660	13.720	13.472	2,406,400
2026-01-19	13.580	13.790	13.550	13.720	13.472	4,036,708
2026-01-16	13.600	13.630	13.510	13.610	13.364	1,934,500

← NewerPage 3 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.