Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.470 | 6.470 | 5.880 | 6.340 | 6.340 | 3,454,303 |
| 2026-07-20 | 6.640 | 7.000 | 6.220 | 6.400 | 6.400 | 4,319,903 |
| 2026-07-17 | 7.040 | 7.380 | 6.620 | 6.640 | 6.640 | 3,828,155 |
| 2026-07-16 | 7.190 | 7.340 | 7.030 | 7.190 | 7.190 | 2,085,253 |
| 2026-07-15 | 7.170 | 7.460 | 7.030 | 7.240 | 7.240 | 2,892,210 |
| 2026-07-14 | 6.920 | 7.120 | 6.780 | 7.120 | 7.120 | 2,849,696 |
| 2026-07-13 | 7.070 | 7.340 | 6.840 | 7.010 | 7.010 | 2,884,226 |
| 2026-07-10 | 6.940 | 7.390 | 6.890 | 7.130 | 7.130 | 2,475,097 |
| 2026-07-09 | 6.800 | 7.000 | 6.690 | 7.000 | 7.000 | 2,597,583 |
| 2026-07-08 | 7.120 | 7.120 | 6.810 | 6.860 | 6.860 | 2,417,998 |
| 2026-07-07 | 7.410 | 7.430 | 7.000 | 7.110 | 7.110 | 3,260,491 |
| 2026-07-06 | 7.720 | 7.770 | 7.380 | 7.400 | 7.400 | 2,502,285 |
| 2026-07-03 | 7.560 | 7.860 | 7.550 | 7.710 | 7.710 | 3,156,057 |
| 2026-07-02 | 7.760 | 8.040 | 7.490 | 7.550 | 7.550 | 3,375,001 |
| 2026-07-01 | 7.530 | 7.910 | 7.280 | 7.720 | 7.720 | 3,602,404 |
| 2026-06-30 | 7.570 | 7.600 | 7.350 | 7.530 | 7.530 | 2,287,340 |
| 2026-06-29 | 7.690 | 7.690 | 7.100 | 7.520 | 7.520 | 3,426,821 |
| 2026-06-26 | 7.610 | 7.650 | 7.260 | 7.400 | 7.400 | 2,460,341 |
| 2026-06-25 | 8.000 | 8.090 | 7.510 | 7.770 | 7.770 | 2,809,479 |
| 2026-06-24 | 8.030 | 8.400 | 7.720 | 7.780 | 7.780 | 5,006,459 |
| 2026-06-23 | 7.970 | 8.240 | 7.910 | 8.030 | 8.030 | 2,784,445 |
| 2026-06-22 | 7.800 | 8.080 | 7.510 | 7.980 | 7.980 | 3,668,247 |
| 2026-06-18 | 7.960 | 8.050 | 7.780 | 7.860 | 7.860 | 2,222,603 |
| 2026-06-17 | 8.360 | 8.360 | 7.930 | 8.010 | 8.010 | 2,651,679 |
| 2026-06-16 | 8.280 | 8.380 | 8.030 | 8.260 | 8.260 | 2,098,925 |
| 2026-06-15 | 8.630 | 8.880 | 8.260 | 8.280 | 8.280 | 2,857,682 |
| 2026-06-12 | 8.510 | 8.660 | 8.300 | 8.480 | 8.480 | 2,694,736 |
| 2026-06-11 | 8.560 | 8.650 | 8.200 | 8.470 | 8.470 | 2,703,862 |
| 2026-06-10 | 8.760 | 8.850 | 8.380 | 8.620 | 8.620 | 2,993,645 |
| 2026-06-09 | 8.790 | 9.060 | 8.670 | 8.770 | 8.770 | 2,838,138 |
| 2026-06-08 | 9.000 | 9.400 | 8.610 | 8.890 | 8.890 | 3,609,384 |
| 2026-06-05 | 9.130 | 9.560 | 8.900 | 9.260 | 9.260 | 3,026,060 |
| 2026-06-04 | 9.330 | 9.440 | 9.150 | 9.210 | 9.210 | 3,390,510 |
| 2026-06-03 | 9.790 | 9.790 | 9.340 | 9.440 | 9.440 | 3,205,983 |
| 2026-06-02 | 9.810 | 10.090 | 9.520 | 9.650 | 9.650 | 3,382,665 |
| 2026-06-01 | 9.690 | 10.040 | 9.360 | 9.810 | 9.810 | 3,623,717 |
| 2026-05-29 | 9.980 | 10.220 | 9.600 | 9.630 | 9.630 | 4,339,654 |
| 2026-05-28 | 10.030 | 10.200 | 9.760 | 9.930 | 9.930 | 3,891,915 |
| 2026-05-27 | 10.320 | 10.620 | 9.830 | 10.100 | 10.100 | 5,412,798 |
| 2026-05-26 | 10.100 | 11.880 | 10.100 | 10.350 | 10.350 | 7,888,981 |
| 2026-05-25 | 10.550 | 10.560 | 9.940 | 10.100 | 10.100 | 2,741,280 |
| 2026-05-22 | 10.340 | 10.580 | 10.110 | 10.530 | 10.530 | 2,304,264 |
| 2026-05-21 | 10.630 | 10.790 | 10.080 | 10.270 | 10.270 | 2,191,796 |
| 2026-05-20 | 10.780 | 10.800 | 10.550 | 10.670 | 10.670 | 2,123,368 |
| 2026-05-19 | 10.950 | 11.170 | 10.590 | 10.780 | 10.780 | 2,039,519 |
| 2026-05-18 | 10.680 | 10.990 | 10.450 | 10.900 | 10.900 | 2,436,413 |
| 2026-05-15 | 10.860 | 10.910 | 10.350 | 10.590 | 10.590 | 2,237,862 |
| 2026-05-14 | 10.730 | 11.020 | 10.560 | 10.810 | 10.810 | 2,700,639 |
| 2026-05-13 | 10.880 | 10.880 | 10.620 | 10.690 | 10.690 | 2,332,094 |
| 2026-05-12 | 11.080 | 11.200 | 10.730 | 10.850 | 10.850 | 2,819,596 |
| 2026-05-11 | 10.920 | 11.080 | 10.780 | 11.020 | 11.020 | 2,289,161 |
| 2026-05-08 | 10.730 | 10.980 | 10.640 | 10.880 | 10.880 | 3,219,569 |
| 2026-05-07 | 10.510 | 10.980 | 10.360 | 10.740 | 10.740 | 3,725,843 |
| 2026-05-06 | 10.280 | 12.230 | 10.020 | 10.510 | 10.510 | 4,735,332 |
| 2026-04-30 | 9.940 | 10.390 | 9.900 | 10.200 | 10.200 | 2,798,101 |
| 2026-04-29 | 9.660 | 10.100 | 9.410 | 9.930 | 9.930 | 3,188,578 |
| 2026-04-28 | 9.420 | 9.670 | 9.370 | 9.550 | 9.550 | 2,249,065 |
| 2026-04-27 | 9.130 | 9.680 | 9.050 | 9.430 | 9.430 | 2,246,258 |
| 2026-04-24 | 9.010 | 9.320 | 8.870 | 9.210 | 9.210 | 2,613,254 |
| 2026-04-23 | 9.110 | 9.170 | 8.950 | 9.010 | 9.010 | 1,839,298 |
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.