Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.210	14.350	14.070	14.300	14.041	3,781,192
2025-10-20	14.280	14.290	13.990	14.210	13.953	5,332,291
2025-10-17	14.020	14.420	14.020	14.210	13.953	8,462,137
2025-10-16	14.000	14.140	13.860	14.000	13.747	4,850,137
2025-10-15	13.890	13.920	13.760	13.870	13.619	2,539,400
2025-10-14	14.050	14.250	13.790	13.830	13.580	5,541,700
2025-10-13	13.640	13.940	13.600	13.920	13.668	4,734,791
2025-10-10	13.690	13.900	13.610	13.810	13.560	4,389,000
2025-10-09	13.580	13.760	13.560	13.640	13.393	4,769,389
2025-09-30	13.470	13.590	13.400	13.540	13.295	2,493,900
2025-09-29	13.290	13.560	13.160	13.520	13.275	3,725,219
2025-09-26	13.340	13.430	13.250	13.280	13.040	2,346,500
2025-09-25	13.400	13.550	13.240	13.300	13.059	2,842,900
2025-09-24	13.270	13.450	13.200	13.420	13.177	3,307,463
2025-09-23	13.200	13.340	13.100	13.300	13.059	4,856,749
2025-09-22	13.360	13.420	13.140	13.210	12.971	3,757,500
2025-09-19	13.390	13.410	13.220	13.330	13.089	2,848,099
2025-09-18	13.560	13.600	13.200	13.310	13.069	6,890,033
2025-09-17	13.600	13.630	13.510	13.560	13.315	3,348,355
2025-09-16	13.660	13.730	13.410	13.550	13.305	5,550,677
2025-09-15	13.700	13.790	13.620	13.660	13.413	4,719,429
2025-09-12	13.930	13.950	13.740	13.750	13.501	6,366,800
2025-09-11	13.590	13.990	13.580	13.940	13.688	10,113,710
2025-09-10	13.750	13.880	13.520	13.670	13.423	7,886,182
2025-09-09	13.500	14.120	13.440	13.630	13.383	11,586,082
2025-09-08	13.500	13.830	13.450	13.580	13.334	11,940,400
2025-09-05	13.600	13.610	13.010	13.320	13.079	13,776,583
2025-09-04	14.130	14.440	13.600	13.610	13.364	20,568,977
2025-09-03	16.820	16.820	13.760	14.830	14.562	38,861,509
2025-09-02	15.290	15.290	15.290	15.290	15.013	0
2025-09-01	15.290	15.290	15.290	15.290	15.013	0
2025-08-29	15.290	15.290	15.290	15.290	15.013	0
2025-08-28	15.290	15.290	15.290	15.290	15.013	0
2025-08-27	15.290	15.290	15.290	15.290	15.013	0
2025-08-26	15.290	15.290	15.290	15.290	15.013	0
2025-08-25	15.290	15.290	15.290	15.290	15.013	0
2025-08-22	15.290	15.290	15.290	15.290	15.013	0
2025-08-21	15.290	15.290	15.290	15.290	15.013	0
2025-08-20	15.290	15.290	15.290	15.290	15.013	0
2025-08-19	13.880	15.290	13.800	15.290	15.013	16,449,489
2025-08-18	13.740	13.980	13.500	13.900	13.649	8,094,099
2025-08-15	13.700	13.820	13.530	13.740	13.491	4,976,500
2025-08-14	13.550	13.840	13.470	13.740	13.491	6,433,700
2025-08-13	13.800	14.080	13.510	13.600	13.354	7,172,600
2025-08-12	13.910	14.150	13.760	13.850	13.600	5,184,400
2025-08-11	13.670	13.980	13.540	13.950	13.698	7,832,596
2025-08-08	13.440	13.690	13.250	13.670	13.423	6,978,443
2025-08-07	13.590	13.620	13.310	13.420	13.177	5,787,900
2025-08-06	12.850	13.650	12.840	13.590	13.344	11,337,296
2025-08-05	12.890	13.020	12.790	12.860	12.627	4,062,800
2025-08-04	12.750	12.920	12.480	12.790	12.559	5,494,200
2025-08-01	12.850	13.040	12.700	12.800	12.569	4,576,496
2025-07-31	13.400	13.430	12.740	12.850	12.618	9,866,500
2025-07-30	12.960	13.440	12.820	13.360	13.118	12,442,500
2025-07-29	12.990	12.990	12.530	12.950	12.716	10,279,196
2025-07-28	12.910	13.090	12.740	12.990	12.755	10,684,200
2025-07-25	13.460	13.730	12.900	12.990	12.755	17,237,092
2025-07-24	13.950	14.780	13.310	13.520	13.275	22,942,663
2025-07-23	14.920	15.050	14.000	14.210	13.953	19,387,940
2025-07-22	13.830	15.350	13.750	15.200	14.925	22,908,962

← NewerPage 5 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.