Zhejiang Oceanking Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.610 | 9.870 | 9.400 | 9.650 | 9.233 | 8,060,600 |
| 2025-01-16 | 9.770 | 10.180 | 9.410 | 9.630 | 9.214 | 11,028,883 |
| 2025-01-15 | 9.630 | 10.090 | 9.590 | 9.790 | 9.367 | 11,419,400 |
| 2025-01-14 | 9.320 | 9.660 | 9.320 | 9.620 | 9.204 | 7,803,257 |
| 2025-01-13 | 9.230 | 9.580 | 9.200 | 9.410 | 9.003 | 9,162,635 |
| 2025-01-10 | 9.010 | 9.900 | 8.820 | 9.630 | 9.214 | 14,963,957 |
| 2025-01-09 | 9.050 | 9.130 | 8.910 | 9.000 | 8.611 | 3,403,000 |
| 2025-01-08 | 9.220 | 9.290 | 8.950 | 9.130 | 8.735 | 4,671,800 |
| 2025-01-07 | 9.230 | 9.390 | 9.090 | 9.290 | 8.888 | 7,470,656 |
| 2025-01-06 | 8.650 | 9.510 | 8.380 | 9.340 | 8.936 | 10,745,542 |
| 2025-01-03 | 8.650 | 9.300 | 8.650 | 8.890 | 8.506 | 6,820,081 |
| 2025-01-02 | 8.700 | 8.900 | 8.590 | 8.690 | 8.314 | 3,605,487 |
| 2024-12-31 | 8.860 | 8.980 | 8.680 | 8.710 | 8.333 | 2,744,622 |
| 2024-12-30 | 9.030 | 9.060 | 8.820 | 8.860 | 8.477 | 2,603,085 |
| 2024-12-27 | 8.840 | 9.110 | 8.840 | 9.060 | 8.668 | 3,017,422 |
| 2024-12-26 | 8.910 | 9.040 | 8.870 | 8.880 | 8.496 | 3,160,822 |
| 2024-12-25 | 9.160 | 9.170 | 8.620 | 8.950 | 8.563 | 5,197,822 |
| 2024-12-24 | 9.180 | 9.310 | 9.020 | 9.200 | 8.802 | 5,170,587 |
| 2024-12-23 | 9.720 | 9.820 | 9.150 | 9.230 | 8.831 | 8,263,999 |
| 2024-12-20 | 10.050 | 10.240 | 9.750 | 9.820 | 9.395 | 9,271,200 |
| 2024-12-19 | 10.550 | 10.600 | 9.980 | 10.050 | 9.615 | 13,912,682 |
| 2024-12-18 | 10.360 | 11.520 | 10.150 | 10.860 | 10.390 | 20,962,863 |
| 2024-12-17 | 9.900 | 10.530 | 9.820 | 10.480 | 10.027 | 19,044,351 |
| 2024-12-16 | 9.750 | 9.900 | 9.720 | 9.900 | 9.472 | 3,649,425 |
| 2024-12-13 | 10.000 | 10.000 | 9.760 | 9.780 | 9.357 | 4,482,800 |
| 2024-12-12 | 9.900 | 10.030 | 9.850 | 10.030 | 9.596 | 6,041,623 |
| 2024-12-11 | 9.760 | 9.950 | 9.750 | 9.920 | 9.491 | 5,042,122 |
| 2024-12-10 | 10.160 | 10.200 | 9.800 | 9.850 | 9.424 | 8,533,500 |
| 2024-12-09 | 10.090 | 10.240 | 9.900 | 9.950 | 9.520 | 7,794,300 |
| 2024-12-06 | 9.940 | 10.030 | 9.860 | 9.980 | 9.548 | 7,536,725 |
| 2024-12-05 | 9.800 | 10.060 | 9.520 | 9.940 | 9.510 | 10,183,200 |
| 2024-12-04 | 10.080 | 10.200 | 9.810 | 9.850 | 9.424 | 10,657,500 |
| 2024-12-03 | 10.280 | 10.450 | 9.950 | 10.040 | 9.606 | 15,295,177 |
| 2024-12-02 | 10.360 | 10.800 | 10.090 | 10.430 | 9.979 | 21,370,729 |
| 2024-11-29 | 10.880 | 11.920 | 9.770 | 10.380 | 9.931 | 31,862,604 |
| 2024-11-28 | 10.250 | 10.850 | 10.140 | 10.850 | 10.381 | 26,932,310 |
| 2024-11-27 | 9.150 | 9.860 | 9.010 | 9.860 | 9.434 | 15,973,192 |
| 2024-11-26 | 8.930 | 9.000 | 8.880 | 8.960 | 8.572 | 1,871,500 |
| 2024-11-25 | 8.760 | 8.930 | 8.680 | 8.930 | 8.544 | 1,957,500 |
| 2024-11-22 | 9.000 | 9.090 | 8.720 | 8.730 | 8.352 | 3,141,121 |
| 2024-11-21 | 9.020 | 9.060 | 8.900 | 9.000 | 8.611 | 2,512,000 |
| 2024-11-20 | 8.680 | 8.980 | 8.660 | 8.960 | 8.572 | 3,048,600 |
| 2024-11-19 | 8.600 | 8.710 | 8.520 | 8.710 | 8.333 | 2,034,700 |
| 2024-11-18 | 8.670 | 8.770 | 8.500 | 8.570 | 8.199 | 2,375,299 |
| 2024-11-15 | 8.740 | 8.850 | 8.620 | 8.630 | 8.257 | 2,196,420 |
| 2024-11-14 | 8.920 | 9.000 | 8.680 | 8.730 | 8.352 | 3,020,100 |
| 2024-11-13 | 8.930 | 9.040 | 8.770 | 8.920 | 8.534 | 3,078,000 |
| 2024-11-12 | 9.070 | 9.170 | 8.860 | 8.940 | 8.553 | 4,814,436 |
| 2024-11-11 | 8.830 | 9.030 | 8.760 | 9.030 | 8.639 | 3,665,500 |
| 2024-11-08 | 8.900 | 8.960 | 8.760 | 8.810 | 8.429 | 2,957,400 |
| 2024-11-07 | 8.560 | 8.880 | 8.560 | 8.880 | 8.496 | 2,999,672 |
| 2024-11-06 | 8.740 | 8.740 | 8.600 | 8.650 | 8.276 | 2,909,900 |
| 2024-11-05 | 8.550 | 8.720 | 8.500 | 8.720 | 8.343 | 2,763,906 |
| 2024-11-04 | 8.390 | 8.550 | 8.320 | 8.550 | 8.180 | 2,178,900 |
| 2024-11-01 | 8.690 | 8.850 | 8.390 | 8.400 | 8.037 | 3,839,500 |
| 2024-10-31 | 8.650 | 8.760 | 8.600 | 8.700 | 8.324 | 3,209,692 |
| 2024-10-30 | 8.810 | 8.920 | 8.690 | 8.800 | 8.419 | 2,466,700 |
| 2024-10-29 | 9.190 | 9.210 | 8.840 | 8.880 | 8.496 | 3,186,600 |
| 2024-10-28 | 9.010 | 9.190 | 8.940 | 9.190 | 8.793 | 2,981,602 |
| 2024-10-25 | 8.770 | 9.000 | 8.760 | 9.000 | 8.611 | 2,999,023 |
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.