Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.950 | 5.340 | 4.930 | 5.300 | 5.300 | 2,084,429 |
| 2024-04-26 | 5.000 | 5.030 | 4.840 | 4.950 | 4.950 | 1,489,317 |
| 2024-04-25 | 4.860 | 5.030 | 4.790 | 5.000 | 5.000 | 1,206,887 |
| 2024-04-24 | 4.710 | 4.920 | 4.630 | 4.920 | 4.920 | 1,877,367 |
| 2024-04-23 | 4.310 | 4.700 | 4.310 | 4.660 | 4.660 | 2,067,554 |
| 2024-04-22 | 4.470 | 4.530 | 4.180 | 4.380 | 4.380 | 2,133,502 |
| 2024-04-19 | 4.540 | 4.570 | 4.330 | 4.450 | 4.450 | 2,523,151 |
| 2024-04-18 | 4.990 | 5.040 | 4.530 | 4.560 | 4.560 | 3,531,337 |
| 2024-04-17 | 4.100 | 4.800 | 4.060 | 4.800 | 4.800 | 4,882,189 |
| 2024-04-16 | 4.570 | 4.570 | 3.880 | 4.000 | 4.000 | 3,031,891 |
| 2024-04-15 | 5.280 | 5.310 | 4.590 | 4.680 | 4.680 | 3,451,697 |
| 2024-04-12 | 5.450 | 5.580 | 5.310 | 5.310 | 5.310 | 1,417,638 |
| 2024-04-11 | 5.410 | 5.670 | 5.360 | 5.480 | 5.480 | 1,591,586 |
| 2024-04-10 | 5.740 | 5.740 | 5.360 | 5.460 | 5.460 | 1,805,913 |
| 2024-04-09 | 5.550 | 5.790 | 5.520 | 5.740 | 5.740 | 1,612,492 |
| 2024-04-08 | 5.990 | 6.080 | 5.540 | 5.580 | 5.580 | 2,069,979 |
| 2024-04-03 | 6.100 | 6.200 | 5.870 | 6.010 | 6.010 | 1,292,532 |
| 2024-04-02 | 6.230 | 6.250 | 6.100 | 6.160 | 6.160 | 885,601 |
| 2024-04-01 | 5.950 | 6.210 | 5.950 | 6.170 | 6.170 | 1,974,786 |
| 2024-03-29 | 5.790 | 5.940 | 5.750 | 5.890 | 5.890 | 1,026,564 |
| 2024-03-28 | 5.600 | 5.830 | 5.600 | 5.750 | 5.750 | 1,948,286 |
| 2024-03-27 | 5.840 | 5.900 | 5.550 | 5.620 | 5.620 | 1,560,927 |
| 2024-03-26 | 5.890 | 5.960 | 5.750 | 5.860 | 5.860 | 1,622,898 |
| 2024-03-25 | 6.080 | 6.170 | 5.840 | 5.860 | 5.860 | 1,511,960 |
| 2024-03-22 | 6.250 | 6.360 | 6.010 | 6.060 | 6.060 | 1,513,756 |
| 2024-03-21 | 6.330 | 6.420 | 6.110 | 6.260 | 6.260 | 1,234,672 |
| 2024-03-20 | 6.250 | 6.310 | 6.130 | 6.300 | 6.300 | 1,160,288 |
| 2024-03-19 | 6.240 | 6.330 | 6.160 | 6.210 | 6.210 | 1,269,295 |
| 2024-03-18 | 6.110 | 6.250 | 6.030 | 6.230 | 6.230 | 1,266,369 |
| 2024-03-15 | 5.890 | 6.060 | 5.760 | 6.020 | 6.020 | 1,523,309 |
| 2024-03-14 | 5.910 | 6.060 | 5.730 | 5.860 | 5.860 | 1,293,712 |
| 2024-03-13 | 5.990 | 5.990 | 5.780 | 5.920 | 5.920 | 1,518,958 |
| 2024-03-12 | 5.780 | 5.920 | 5.660 | 5.890 | 5.890 | 2,062,863 |
| 2024-03-11 | 5.680 | 5.710 | 5.570 | 5.710 | 5.710 | 997,678 |
| 2024-03-08 | 5.670 | 5.790 | 5.480 | 5.580 | 5.580 | 1,282,304 |
| 2024-03-07 | 5.690 | 5.830 | 5.580 | 5.590 | 5.590 | 1,896,623 |
| 2024-03-06 | 5.430 | 5.700 | 5.430 | 5.640 | 5.640 | 1,717,879 |
| 2024-03-05 | 5.750 | 5.750 | 5.420 | 5.460 | 5.460 | 1,656,406 |
| 2024-03-04 | 5.850 | 6.010 | 5.550 | 5.720 | 5.720 | 1,812,089 |
| 2024-03-01 | 5.810 | 5.980 | 5.710 | 5.880 | 5.880 | 2,344,697 |
| 2024-02-29 | 5.470 | 5.830 | 5.330 | 5.810 | 5.810 | 3,167,876 |
| 2024-02-28 | 6.400 | 6.630 | 5.430 | 5.550 | 5.550 | 5,380,525 |
| 2024-02-27 | 6.230 | 6.410 | 6.010 | 6.410 | 6.410 | 2,485,775 |
| 2024-02-26 | 6.060 | 6.390 | 5.940 | 6.210 | 6.210 | 2,701,248 |
| 2024-02-23 | 5.580 | 6.090 | 5.560 | 6.070 | 6.070 | 2,671,349 |
| 2024-02-22 | 5.310 | 5.660 | 5.250 | 5.580 | 5.580 | 1,998,846 |
| 2024-02-21 | 4.980 | 5.450 | 4.940 | 5.300 | 5.300 | 2,818,576 |
| 2024-02-20 | 4.880 | 5.010 | 4.750 | 4.980 | 4.980 | 2,332,614 |
| 2024-02-19 | 4.770 | 4.970 | 4.690 | 4.870 | 4.870 | 3,517,352 |
| 2024-02-08 | 4.250 | 4.760 | 3.880 | 4.660 | 4.660 | 5,886,595 |
| 2024-02-07 | 5.000 | 5.090 | 4.140 | 4.230 | 4.230 | 6,302,880 |
| 2024-02-06 | 5.050 | 5.230 | 4.450 | 4.960 | 4.960 | 4,467,418 |
| 2024-02-05 | 6.500 | 6.500 | 5.200 | 5.250 | 5.250 | 3,767,389 |
| 2024-02-02 | 6.980 | 7.180 | 6.220 | 6.500 | 6.500 | 2,193,473 |
| 2024-02-01 | 7.210 | 7.220 | 6.630 | 6.960 | 6.960 | 2,492,449 |
| 2024-01-31 | 7.670 | 7.670 | 7.080 | 7.210 | 7.210 | 2,412,787 |
| 2024-01-30 | 8.080 | 8.080 | 7.610 | 7.610 | 7.610 | 1,269,939 |
| 2024-01-29 | 8.520 | 8.600 | 7.990 | 8.100 | 8.100 | 1,179,864 |
| 2024-01-26 | 8.470 | 8.690 | 8.380 | 8.530 | 8.530 | 1,211,834 |
| 2024-01-25 | 7.880 | 8.490 | 7.850 | 8.420 | 8.420 | 1,266,061 |
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.