Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.190	9.250	9.060	9.120	9.120	1,437,379
2026-04-21	9.180	9.380	9.180	9.260	9.260	1,701,310
2026-04-20	9.210	9.300	9.040	9.220	9.220	2,946,046
2026-04-17	9.550	9.590	9.110	9.200	9.200	2,460,597
2026-04-16	9.160	9.650	9.090	9.550	9.550	2,323,552
2026-04-15	9.270	9.460	9.150	9.210	9.210	1,704,004
2026-04-14	9.490	9.500	9.150	9.280	9.280	2,085,826
2026-04-13	9.490	9.500	9.210	9.360	9.360	2,746,232
2026-04-10	10.370	10.370	9.380	9.430	9.430	3,883,826
2026-04-09	10.030	10.420	9.850	9.880	9.880	4,169,581
2026-04-08	9.180	10.280	9.110	10.030	10.030	4,210,482
2026-04-07	8.780	9.140	8.780	9.050	9.050	2,505,716
2026-04-03	9.120	9.160	8.670	8.790	8.790	2,472,722
2026-04-02	9.480	9.480	9.010	9.090	9.090	1,791,518
2026-04-01	9.470	9.550	8.960	9.400	9.400	2,854,653
2026-03-31	9.640	9.690	9.160	9.230	9.230	2,427,794
2026-03-30	9.590	9.630	9.270	9.560	9.560	3,085,148
2026-03-27	9.490	9.720	9.310	9.590	9.590	2,620,857
2026-03-26	9.800	9.810	9.430	9.520	9.520	3,052,311
2026-03-25	9.680	9.860	9.490	9.780	9.780	3,723,383
2026-03-24	8.750	9.520	8.600	9.490	9.490	5,609,446
2026-03-23	8.950	9.030	8.310	8.490	8.490	3,628,756
2026-03-20	9.420	9.600	9.040	9.140	9.140	4,052,885
2026-03-19	9.870	9.870	9.420	9.560	9.560	2,664,129
2026-03-18	9.700	9.940	9.600	9.890	9.890	1,879,440
2026-03-17	9.950	10.040	9.720	9.810	9.810	2,403,137
2026-03-16	9.870	10.040	9.750	9.950	9.950	2,276,826
2026-03-13	9.930	10.190	9.870	9.870	9.870	2,151,016
2026-03-12	10.180	10.370	9.850	9.930	9.930	2,712,615
2026-03-11	10.550	10.660	10.160	10.200	10.200	2,324,549
2026-03-10	10.150	10.550	10.150	10.520	10.520	2,554,634
2026-03-09	10.160	10.190	9.780	10.100	10.100	3,098,930
2026-03-06	9.750	10.340	9.690	10.280	10.280	3,791,626
2026-03-05	9.840	10.140	9.680	9.750	9.750	3,039,327
2026-03-04	9.710	9.860	9.510	9.690	9.690	3,582,361
2026-03-03	10.070	10.430	9.700	9.760	9.760	3,656,649
2026-03-02	10.630	10.880	9.730	10.220	10.220	4,342,671
2026-02-27	10.870	10.920	10.610	10.830	10.830	2,604,280
2026-02-26	11.120	11.200	10.810	10.880	10.880	2,403,171
2026-02-25	10.670	11.160	10.580	11.050	11.050	2,916,457
2026-02-24	10.370	10.820	10.370	10.630	10.630	3,204,620
2026-02-13	10.350	10.610	10.030	10.360	10.360	2,025,084
2026-02-12	10.100	10.370	9.960	10.350	10.350	3,206,104
2026-02-11	10.720	10.730	9.950	10.120	10.120	7,299,539
2026-02-10	10.750	10.770	10.410	10.660	10.660	3,560,083
2026-02-09	10.720	11.190	10.650	10.710	10.710	3,733,572
2026-02-06	10.470	10.890	10.430	10.660	10.660	2,432,655
2026-02-05	10.620	10.770	10.450	10.510	10.510	2,334,845
2026-02-04	10.880	10.980	10.480	10.620	10.620	2,624,181
2026-02-03	10.850	11.060	10.640	10.800	10.800	2,438,050
2026-02-02	10.630	11.420	10.600	10.620	10.620	3,807,663
2026-01-30	10.570	10.880	10.260	10.630	10.630	3,233,863
2026-01-29	10.880	10.930	10.300	10.520	10.520	3,939,693
2026-01-28	11.450	11.480	10.400	10.820	10.820	6,385,698
2026-01-27	11.070	11.700	10.900	11.500	11.500	6,515,600
2026-01-26	10.550	11.500	10.230	11.130	11.130	7,151,420
2026-01-23	10.430	10.640	10.290	10.450	10.450	2,566,727
2026-01-22	9.930	10.950	9.840	10.480	10.480	8,876,950
2026-01-21	9.740	9.950	9.560	9.930	9.930	2,275,191
2026-01-20	9.680	10.010	9.610	9.730	9.730	3,654,017

← NewerPage 3 of 5 · 243 trading daysOlder →

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.