Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.200	14.430	13.130	14.000	13.747	17,150,599
2025-07-18	12.670	13.300	12.500	13.240	13.001	12,849,999
2025-07-17	12.800	12.900	12.490	12.630	12.402	8,918,300
2025-07-16	12.270	12.980	12.180	12.790	12.559	10,100,600
2025-07-15	12.130	12.580	11.690	12.240	12.019	9,725,900
2025-07-14	12.160	12.480	12.080	12.400	12.176	6,557,600
2025-07-11	11.970	12.240	11.820	12.160	11.940	7,673,300
2025-07-10	11.740	12.320	11.600	11.920	11.704	9,310,100
2025-07-09	11.860	11.970	11.710	11.770	11.557	5,025,400
2025-07-08	11.890	12.250	11.810	11.850	11.636	7,268,000
2025-07-07	11.910	12.120	11.670	11.820	11.606	8,573,400
2025-07-04	11.280	12.380	11.220	12.000	11.783	17,662,500
2025-07-03	11.230	11.380	11.120	11.310	11.105	4,050,400
2025-07-02	11.130	11.440	11.130	11.310	11.105	5,378,800
2025-07-01	11.200	11.300	10.930	11.240	11.037	5,155,100
2025-06-30	10.930	11.190	10.730	11.170	10.968	6,939,400
2025-06-27	10.950	11.030	10.830	10.860	10.664	5,068,719
2025-06-26	11.140	11.400	10.960	10.970	10.772	6,927,400
2025-06-25	11.100	11.250	11.010	11.140	10.939	5,479,800
2025-06-24	11.150	11.300	10.960	11.090	10.889	8,439,200
2025-06-23	10.600	11.200	10.430	11.150	10.948	8,549,168
2025-06-20	10.580	10.770	10.550	10.620	10.428	6,553,184
2025-06-19	10.490	11.090	10.490	10.740	10.546	8,925,861
2025-06-18	10.690	10.760	10.430	10.520	10.330	5,971,786
2025-06-17	10.410	10.800	10.370	10.690	10.497	12,794,839
2025-06-16	10.030	10.520	9.930	10.380	10.192	9,378,700
2025-06-13	10.100	10.280	10.010	10.040	9.858	3,490,700
2025-06-12	10.100	10.250	10.020	10.150	9.966	4,702,081
2025-06-11	10.260	10.260	10.070	10.140	9.957	4,422,000
2025-06-10	10.120	10.380	10.020	10.280	10.094	8,106,861
2025-06-09	9.890	10.130	9.830	10.010	9.829	4,281,800
2025-06-06	9.780	9.930	9.770	9.880	9.701	3,212,300
2025-06-05	9.880	9.980	9.730	9.810	9.633	2,789,100
2025-06-04	9.940	9.940	9.810	9.860	9.682	3,589,600
2025-06-03	9.700	10.190	9.620	9.880	9.701	6,094,000
2025-05-30	9.900	9.930	9.610	9.790	9.613	3,760,500
2025-05-29	9.830	9.940	9.800	9.900	9.721	3,162,400
2025-05-28	10.000	10.150	9.850	9.870	9.692	4,802,014
2025-05-27	10.030	10.480	9.960	10.340	9.893	7,911,214
2025-05-26	10.050	10.150	9.900	10.040	9.606	4,500,000
2025-05-23	10.290	10.310	9.990	9.990	9.558	8,759,120
2025-05-22	9.800	10.720	9.700	10.230	9.788	13,853,440
2025-05-21	9.840	9.930	9.790	9.850	9.424	2,766,000
2025-05-20	9.990	9.990	9.750	9.860	9.434	3,775,700
2025-05-19	10.010	10.170	9.900	9.920	9.491	5,831,884
2025-05-16	9.660	10.150	9.600	10.060	9.625	8,430,422
2025-05-15	9.940	9.940	9.590	9.700	9.280	7,228,700
2025-05-14	9.430	9.760	9.340	9.610	9.194	5,897,500
2025-05-13	9.500	9.540	9.390	9.400	8.993	2,144,400
2025-05-12	9.400	9.480	9.340	9.460	9.051	1,902,600
2025-05-09	9.440	9.500	9.300	9.380	8.974	2,319,100
2025-05-08	9.500	9.500	9.360	9.440	9.032	2,407,600
2025-05-07	9.330	9.500	9.330	9.490	9.080	4,080,800
2025-05-06	9.120	9.270	9.110	9.270	8.869	3,623,800
2025-04-30	9.310	9.390	9.070	9.110	8.716	2,950,600
2025-04-29	9.210	9.400	9.210	9.300	8.898	2,324,700
2025-04-28	9.420	9.440	9.200	9.270	8.869	2,812,300
2025-04-25	9.490	9.640	9.210	9.420	9.013	5,267,635
2025-04-24	9.280	9.370	9.150	9.310	8.907	3,271,200
2025-04-23	9.400	9.430	9.280	9.310	8.907	3,819,899

← NewerPage 6 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.