Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.480	13.710	13.470	13.560	13.315	2,912,200
2026-01-14	13.500	13.620	13.410	13.470	13.226	6,080,217
2026-01-13	13.710	13.950	13.530	13.610	13.364	12,516,799
2026-01-12	13.200	13.230	13.100	13.200	12.961	2,464,700
2026-01-09	13.200	13.250	13.120	13.210	12.971	2,706,920
2026-01-08	13.250	13.270	13.170	13.180	12.942	1,382,000
2026-01-07	13.230	13.310	13.200	13.260	13.020	2,236,200
2026-01-06	13.150	13.260	13.100	13.230	12.991	2,704,600
2026-01-05	13.150	13.180	13.090	13.120	12.883	2,025,701
2025-12-31	13.070	13.140	13.020	13.130	12.893	1,380,189
2025-12-30	13.260	13.290	13.000	13.060	12.824	2,443,853
2025-12-29	13.190	13.380	13.080	13.320	13.079	2,660,272
2025-12-26	13.220	13.250	13.100	13.110	12.873	1,471,730
2025-12-25	13.100	13.240	13.100	13.180	12.942	1,417,200
2025-12-24	13.150	13.160	13.050	13.130	12.893	1,267,300
2025-12-23	13.150	13.150	12.980	13.090	12.853	2,023,799
2025-12-22	13.180	13.220	13.100	13.100	12.863	1,587,198
2025-12-19	13.080	13.180	13.000	13.180	12.942	1,606,199
2025-12-18	12.940	13.230	12.940	13.030	12.794	1,781,500
2025-12-17	13.100	13.110	12.890	13.040	12.804	1,962,700
2025-12-16	13.200	13.220	12.930	13.100	12.863	3,445,660
2025-12-15	13.350	13.400	13.150	13.170	12.932	2,603,400
2025-12-12	13.490	13.510	13.320	13.360	13.118	2,286,900
2025-12-11	13.630	13.640	13.420	13.450	13.207	2,697,000
2025-12-10	13.650	13.710	13.520	13.610	13.364	2,629,549
2025-12-09	13.790	13.820	13.670	13.680	13.433	1,944,200
2025-12-08	13.790	13.820	13.750	13.790	13.541	2,467,900
2025-12-05	13.750	13.760	13.680	13.760	13.511	1,626,164
2025-12-04	13.730	13.830	13.700	13.720	13.472	1,506,600
2025-12-03	13.850	13.900	13.730	13.780	13.531	2,014,420
2025-12-02	13.850	13.920	13.740	13.850	13.600	1,997,998
2025-12-01	13.900	13.950	13.820	13.850	13.600	1,819,700
2025-11-28	13.860	13.920	13.740	13.870	13.619	1,413,199
2025-11-27	13.780	13.920	13.720	13.840	13.590	1,702,400
2025-11-26	13.660	13.850	13.660	13.780	13.531	1,571,000
2025-11-25	13.600	13.900	13.560	13.670	13.423	2,592,701
2025-11-24	13.650	13.660	13.440	13.600	13.354	2,387,399
2025-11-21	13.740	13.780	13.500	13.510	13.266	5,197,700
2025-11-20	13.830	13.900	13.750	13.760	13.511	1,770,500
2025-11-19	13.890	13.960	13.750	13.810	13.560	2,693,700
2025-11-18	14.030	14.060	13.790	13.910	13.658	3,254,800
2025-11-17	14.100	14.190	13.990	14.030	13.776	2,710,401
2025-11-14	14.020	14.200	14.020	14.120	13.865	2,353,200
2025-11-13	14.000	14.120	13.970	14.090	13.835	2,029,000
2025-11-12	14.120	14.130	13.940	14.000	13.747	2,191,200
2025-11-11	14.190	14.200	14.070	14.070	13.816	2,703,801
2025-11-10	14.100	14.210	14.060	14.140	13.884	2,098,200
2025-11-07	13.960	14.240	13.910	14.110	13.855	4,143,000
2025-11-06	13.940	13.990	13.900	13.950	13.698	1,533,600
2025-11-05	13.840	13.980	13.840	13.950	13.698	2,115,500
2025-11-04	13.870	13.950	13.840	13.910	13.658	1,646,828
2025-11-03	13.900	13.950	13.780	13.900	13.649	2,145,300
2025-10-31	13.790	13.920	13.770	13.900	13.649	1,786,683
2025-10-30	13.970	13.990	13.780	13.790	13.541	3,546,400
2025-10-29	14.000	14.070	13.880	13.960	13.708	2,959,199
2025-10-28	14.110	14.150	13.970	14.000	13.747	3,062,100
2025-10-27	14.110	14.210	14.010	14.080	13.825	3,425,800
2025-10-24	14.220	14.240	14.000	14.100	13.845	3,291,600
2025-10-23	14.030	14.220	13.950	14.210	13.953	3,052,100
2025-10-22	14.340	14.340	14.040	14.080	13.825	4,066,800

← NewerPage 4 of 20 · 1,195 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.