Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.600 | 4.800 | 4.520 | 4.660 | 4.660 | 1,896,259 |
| 2024-07-24 | 4.780 | 4.780 | 4.510 | 4.590 | 4.590 | 2,214,979 |
| 2024-07-23 | 4.730 | 4.920 | 4.710 | 4.730 | 4.730 | 2,292,146 |
| 2024-07-22 | 4.630 | 4.760 | 4.560 | 4.720 | 4.720 | 1,530,664 |
| 2024-07-19 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 1,601,103 |
| 2024-07-18 | 4.520 | 4.620 | 4.400 | 4.540 | 4.540 | 1,612,746 |
| 2024-07-17 | 4.600 | 4.640 | 4.490 | 4.570 | 4.570 | 1,358,372 |
| 2024-07-16 | 4.610 | 4.670 | 4.510 | 4.600 | 4.600 | 1,241,805 |
| 2024-07-15 | 4.760 | 4.790 | 4.560 | 4.590 | 4.590 | 1,507,056 |
| 2024-07-12 | 4.830 | 5.050 | 4.760 | 4.800 | 4.800 | 2,082,840 |
| 2024-07-11 | 4.830 | 4.860 | 4.630 | 4.830 | 4.830 | 2,374,382 |
| 2024-07-10 | 4.680 | 4.760 | 4.530 | 4.590 | 4.590 | 1,818,161 |
| 2024-07-09 | 4.610 | 4.720 | 4.470 | 4.680 | 4.680 | 2,674,529 |
| 2024-07-08 | 4.830 | 4.940 | 4.600 | 4.640 | 4.640 | 3,446,956 |
| 2024-07-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-07-04 | 5.230 | 5.280 | 4.830 | 4.880 | 4.880 | 4,380,923 |
| 2024-07-03 | 5.310 | 5.410 | 5.180 | 5.220 | 5.220 | 3,019,564 |
| 2024-07-02 | 5.470 | 5.530 | 5.300 | 5.330 | 5.330 | 3,132,361 |
| 2024-07-01 | 5.210 | 5.530 | 5.200 | 5.520 | 5.520 | 4,110,736 |
| 2024-06-28 | 5.300 | 5.430 | 5.180 | 5.390 | 5.390 | 3,847,342 |
| 2024-06-27 | 5.530 | 5.700 | 5.260 | 5.340 | 5.340 | 6,292,167 |
| 2024-06-26 | 5.370 | 6.080 | 5.120 | 5.750 | 5.750 | 8,248,850 |
| 2024-06-25 | 5.160 | 5.690 | 5.160 | 5.300 | 5.300 | 7,131,453 |
| 2024-06-24 | 5.250 | 5.480 | 5.120 | 5.140 | 5.140 | 6,182,528 |
| 2024-06-21 | 5.640 | 5.640 | 5.180 | 5.320 | 5.320 | 11,548,158 |
| 2024-06-20 | 4.840 | 5.740 | 4.800 | 5.740 | 5.740 | 14,161,775 |
| 2024-06-19 | 4.910 | 4.910 | 4.710 | 4.780 | 4.780 | 3,922,963 |
| 2024-06-18 | 4.750 | 4.990 | 4.640 | 4.910 | 4.910 | 6,773,697 |
| 2024-06-17 | 4.840 | 4.900 | 4.640 | 4.700 | 4.700 | 6,484,115 |
| 2024-06-14 | 5.510 | 5.550 | 4.790 | 4.900 | 4.900 | 9,456,222 |
| 2024-06-13 | 4.600 | 5.510 | 4.380 | 5.510 | 5.510 | 8,623,878 |
| 2024-06-12 | 4.380 | 4.610 | 4.370 | 4.590 | 4.590 | 1,361,772 |
| 2024-06-11 | 4.490 | 4.530 | 4.220 | 4.420 | 4.420 | 1,286,178 |
| 2024-06-07 | 4.090 | 4.550 | 4.090 | 4.490 | 4.490 | 2,777,121 |
| 2024-06-06 | 4.580 | 4.580 | 4.010 | 4.080 | 4.080 | 2,271,637 |
| 2024-06-05 | 4.660 | 4.670 | 4.310 | 4.500 | 4.500 | 1,671,203 |
| 2024-06-04 | 4.820 | 4.850 | 4.490 | 4.650 | 4.650 | 1,562,573 |
| 2024-06-03 | 5.090 | 5.150 | 4.750 | 4.810 | 4.810 | 1,857,437 |
| 2024-05-31 | 5.140 | 5.200 | 5.080 | 5.120 | 5.120 | 992,603 |
| 2024-05-30 | 5.160 | 5.260 | 5.120 | 5.160 | 5.160 | 1,479,573 |
| 2024-05-29 | 5.130 | 5.400 | 5.070 | 5.200 | 5.200 | 2,222,803 |
| 2024-05-28 | 5.330 | 5.430 | 5.080 | 5.100 | 5.100 | 2,251,679 |
| 2024-05-27 | 5.610 | 5.660 | 5.260 | 5.400 | 5.400 | 2,915,250 |
| 2024-05-24 | 5.320 | 5.820 | 5.280 | 5.660 | 5.660 | 3,345,152 |
| 2024-05-23 | 5.400 | 5.520 | 5.290 | 5.320 | 5.320 | 1,555,941 |
| 2024-05-22 | 5.390 | 5.520 | 5.320 | 5.400 | 5.400 | 1,340,128 |
| 2024-05-21 | 5.530 | 5.580 | 5.210 | 5.400 | 5.400 | 1,713,001 |
| 2024-05-20 | 5.470 | 5.630 | 5.460 | 5.560 | 5.560 | 1,560,224 |
| 2024-05-17 | 5.520 | 5.580 | 5.440 | 5.520 | 5.520 | 1,346,579 |
| 2024-05-16 | 5.280 | 5.620 | 5.280 | 5.540 | 5.540 | 1,831,087 |
| 2024-05-15 | 5.430 | 5.570 | 5.320 | 5.320 | 5.320 | 1,729,264 |
| 2024-05-14 | 5.080 | 5.520 | 5.080 | 5.410 | 5.410 | 2,064,132 |
| 2024-05-13 | 5.170 | 5.230 | 5.050 | 5.110 | 5.110 | 1,594,306 |
| 2024-05-10 | 5.370 | 5.380 | 5.140 | 5.170 | 5.170 | 1,559,614 |
| 2024-05-09 | 5.250 | 5.430 | 5.250 | 5.340 | 5.340 | 1,358,902 |
| 2024-05-08 | 5.400 | 5.450 | 5.210 | 5.250 | 5.250 | 1,456,853 |
| 2024-05-07 | 5.350 | 5.420 | 5.190 | 5.410 | 5.410 | 2,007,615 |
| 2024-05-06 | 5.360 | 5.500 | 5.230 | 5.360 | 5.360 | 1,854,335 |
| 2024-04-30 | 5.360 | 5.430 | 5.070 | 5.250 | 5.250 | 1,831,118 |
| 2024-04-29 | 4.950 | 5.340 | 4.930 | 5.300 | 5.300 | 2,084,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.