Zhejiang Oceanking Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.620	13.680	13.450	13.500	13.500	2,059,130
2026-10-15	13.700	13.700	13.550	13.620	13.620	2,164,330
2026-10-14	13.760	13.880	13.730	13.740	13.740	1,987,227
2026-10-13	13.750	13.860	13.650	13.800	13.800	2,264,261
2026-10-12	13.840	13.960	13.750	13.800	13.800	1,867,144
2026-10-09	13.680	13.860	13.630	13.860	13.860	2,364,600
2026-10-08	13.850	13.900	13.650	13.700	13.700	1,634,000
2026-09-30	13.780	13.900	13.730	13.870	13.870	1,696,713
2026-09-29	13.540	13.800	13.540	13.750	13.750	1,865,861
2026-09-28	13.680	13.680	13.450	13.580	13.580	1,332,746
2026-09-24	13.760	13.800	13.610	13.620	13.620	1,239,500
2026-09-23	13.710	13.820	13.660	13.760	13.760	1,915,200
2026-09-22	13.500	13.770	13.500	13.710	13.710	1,860,100
2026-09-21	13.460	13.600	13.430	13.550	13.550	1,359,243
2026-09-18	13.640	13.640	13.490	13.490	13.490	1,335,800
2026-09-17	13.680	13.740	13.570	13.600	13.600	1,357,590
2026-09-16	13.450	13.780	13.370	13.770	13.770	2,406,863
2026-09-15	13.570	13.610	13.450	13.450	13.450	1,763,200
2026-09-14	13.550	13.650	13.550	13.570	13.570	1,144,846
2026-09-11	13.670	13.720	13.440	13.600	13.600	2,585,862
2026-09-10	13.720	13.800	13.680	13.690	13.690	1,432,600
2026-09-09	13.810	13.810	13.720	13.770	13.770	1,295,661
2026-09-08	13.800	13.850	13.710	13.780	13.780	1,507,800
2026-09-07	13.870	13.880	13.750	13.800	13.800	1,143,800
2026-09-04	14.060	14.060	13.820	13.850	13.850	2,443,561
2026-09-03	13.980	14.090	13.980	14.060	14.060	1,851,000
2026-09-02	14.050	14.050	13.910	13.980	13.980	1,700,664
2026-09-01	14.160	14.190	14.030	14.040	14.040	2,684,464
2026-08-31	13.960	14.230	13.910	14.120	14.120	3,727,499
2026-08-28	13.970	14.050	13.890	14.000	14.000	1,687,340
2026-08-27	13.900	14.040	13.900	13.960	13.960	1,735,200
2026-08-26	13.980	14.120	13.910	13.990	13.990	1,764,800
2026-08-25	13.890	14.080	13.800	13.990	13.990	2,335,633
2026-08-24	13.930	13.940	13.780	13.890	13.890	1,790,264
2026-08-21	13.810	14.050	13.710	13.970	13.970	2,788,300
2026-08-20	13.630	13.880	13.600	13.820	13.820	2,013,100
2026-08-19	13.670	13.790	13.610	13.620	13.620	2,082,900
2026-08-18	13.730	13.730	13.600	13.690	13.690	1,988,962
2026-08-17	13.810	13.870	13.660	13.740	13.740	2,140,382
2026-08-14	13.860	13.940	13.780	13.850	13.850	1,550,302
2026-08-13	13.780	13.940	13.670	13.910	13.910	2,948,483
2026-08-12	13.750	13.800	13.730	13.770	13.770	889,200
2026-08-11	13.860	13.880	13.730	13.770	13.770	1,384,400
2026-08-10	13.900	13.930	13.800	13.860	13.860	1,602,300
2026-08-07	14.050	14.060	13.840	13.910	13.910	1,708,700
2026-08-06	13.870	14.080	13.770	14.070	14.070	2,874,752
2026-08-05	13.860	13.900	13.760	13.860	13.860	1,798,187
2026-08-04	13.880	13.930	13.800	13.890	13.890	1,500,488
2026-08-03	13.790	13.900	13.760	13.900	13.900	2,056,588
2026-07-31	13.620	13.860	13.580	13.860	13.860	2,411,400
2026-07-30	13.610	13.740	13.540	13.600	13.600	2,409,800
2026-07-29	13.800	13.850	13.490	13.670	13.670	3,609,400
2026-07-28	13.850	13.930	13.760	13.790	13.790	1,603,000
2026-07-27	13.710	13.850	13.690	13.850	13.850	1,512,000
2026-07-24	13.620	13.830	13.580	13.800	13.800	1,839,100
2026-07-23	13.630	13.760	13.610	13.740	13.740	1,852,100
2026-07-22	13.470	13.640	13.400	13.620	13.620	2,413,187
2026-07-21	13.660	13.680	13.320	13.430	13.430	5,130,750
2026-07-20	13.930	14.020	13.510	13.610	13.610	5,537,878
2026-07-17	14.120	14.250	13.800	13.920	13.920	4,761,758

Page 1 of 5 · 241 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.