Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.190 | 9.770 | 9.190 | 9.680 | 9.680 | 5,179,593 |
| 2026-01-16 | 9.280 | 9.320 | 9.020 | 9.190 | 9.190 | 2,931,550 |
| 2026-01-15 | 8.920 | 9.210 | 8.800 | 9.190 | 9.190 | 3,964,106 |
| 2026-01-14 | 8.820 | 9.330 | 8.820 | 8.970 | 8.970 | 4,046,085 |
| 2026-01-13 | 9.020 | 9.100 | 8.810 | 8.890 | 8.890 | 3,855,775 |
| 2026-01-12 | 8.680 | 9.090 | 8.530 | 9.020 | 9.020 | 4,986,054 |
| 2026-01-09 | 8.360 | 8.790 | 8.340 | 8.660 | 8.660 | 4,389,206 |
| 2026-01-08 | 8.170 | 8.460 | 8.110 | 8.360 | 8.360 | 3,513,221 |
| 2026-01-07 | 8.230 | 8.300 | 8.070 | 8.130 | 8.130 | 2,500,544 |
| 2026-01-06 | 8.300 | 8.400 | 8.220 | 8.260 | 8.260 | 2,698,157 |
| 2026-01-05 | 8.200 | 8.380 | 8.070 | 8.300 | 8.300 | 3,631,836 |
| 2025-12-31 | 8.240 | 8.240 | 7.960 | 8.150 | 8.150 | 2,611,076 |
| 2025-12-30 | 8.390 | 8.400 | 8.000 | 8.220 | 8.220 | 2,594,583 |
| 2025-12-29 | 8.480 | 8.520 | 8.260 | 8.380 | 8.380 | 5,836,004 |
| 2025-12-26 | 8.830 | 8.830 | 8.470 | 8.510 | 8.510 | 4,410,421 |
| 2025-12-25 | 8.910 | 8.970 | 8.710 | 8.790 | 8.790 | 3,584,725 |
| 2025-12-24 | 9.030 | 9.070 | 8.860 | 8.880 | 8.880 | 2,936,259 |
| 2025-12-23 | 9.070 | 9.070 | 8.680 | 8.930 | 8.930 | 2,802,073 |
| 2025-12-22 | 9.010 | 9.140 | 8.950 | 8.960 | 8.960 | 3,193,859 |
| 2025-12-19 | 9.060 | 9.230 | 8.810 | 8.990 | 8.990 | 5,552,469 |
| 2025-12-18 | 9.150 | 9.360 | 9.000 | 9.070 | 9.070 | 2,825,245 |
| 2025-12-17 | 9.150 | 9.320 | 8.750 | 9.210 | 9.210 | 6,812,483 |
| 2025-12-16 | 10.100 | 10.120 | 8.930 | 9.150 | 9.150 | 7,883,051 |
| 2025-12-15 | 10.220 | 10.340 | 9.970 | 10.070 | 10.070 | 3,728,265 |
| 2025-12-12 | 11.030 | 11.030 | 10.190 | 10.260 | 10.260 | 2,859,438 |
| 2025-12-11 | 11.840 | 11.840 | 10.680 | 10.800 | 10.800 | 3,649,198 |
| 2025-12-10 | 11.440 | 11.980 | 11.130 | 11.500 | 11.500 | 4,265,128 |
| 2025-12-09 | 11.560 | 11.700 | 11.200 | 11.470 | 11.470 | 3,344,098 |
| 2025-12-08 | 11.180 | 12.010 | 10.980 | 11.550 | 11.550 | 5,600,272 |
| 2025-12-05 | 10.400 | 10.820 | 10.200 | 10.750 | 10.750 | 2,539,028 |
| 2025-12-04 | 10.580 | 10.700 | 10.320 | 10.370 | 10.370 | 4,003,504 |
| 2025-12-03 | 11.250 | 11.520 | 10.580 | 10.620 | 10.620 | 5,154,994 |
| 2025-12-02 | 10.730 | 11.340 | 10.480 | 11.080 | 11.080 | 7,551,727 |
| 2025-12-01 | 10.340 | 11.030 | 10.190 | 10.640 | 10.640 | 5,037,096 |
| 2025-11-28 | 9.760 | 10.200 | 9.620 | 10.150 | 10.150 | 3,284,432 |
| 2025-11-27 | 9.680 | 9.790 | 9.550 | 9.710 | 9.710 | 2,126,243 |
| 2025-11-26 | 9.950 | 9.960 | 9.640 | 9.640 | 9.640 | 2,198,717 |
| 2025-11-25 | 9.780 | 10.040 | 9.690 | 9.790 | 9.790 | 2,296,759 |
| 2025-11-24 | 9.790 | 9.840 | 9.420 | 9.690 | 9.690 | 3,234,911 |
| 2025-11-21 | 10.290 | 10.450 | 9.520 | 9.580 | 9.580 | 3,773,588 |
| 2025-11-20 | 10.710 | 10.710 | 10.160 | 10.360 | 10.360 | 3,017,863 |
| 2025-11-19 | 10.840 | 10.950 | 10.410 | 10.550 | 10.550 | 3,010,754 |
| 2025-11-18 | 10.990 | 11.540 | 10.610 | 10.690 | 10.690 | 4,210,008 |
| 2025-11-17 | 10.660 | 11.170 | 10.420 | 10.990 | 10.990 | 5,000,145 |
| 2025-11-14 | 10.250 | 10.780 | 10.140 | 10.610 | 10.610 | 4,622,564 |
| 2025-11-13 | 10.290 | 10.440 | 10.060 | 10.260 | 10.260 | 3,103,032 |
| 2025-11-12 | 10.120 | 10.570 | 10.040 | 10.310 | 10.310 | 5,628,506 |
| 2025-11-11 | 9.680 | 10.300 | 9.620 | 10.120 | 10.120 | 5,206,571 |
| 2025-11-10 | 9.520 | 9.950 | 9.520 | 9.650 | 9.650 | 4,580,540 |
| 2025-11-07 | 9.360 | 9.510 | 9.260 | 9.400 | 9.400 | 1,735,974 |
| 2025-11-06 | 9.320 | 9.450 | 9.150 | 9.390 | 9.390 | 3,003,278 |
| 2025-11-05 | 9.260 | 9.370 | 9.140 | 9.310 | 9.310 | 2,436,842 |
| 2025-11-04 | 9.210 | 9.300 | 9.150 | 9.260 | 9.260 | 2,409,222 |
| 2025-11-03 | 9.100 | 9.320 | 9.050 | 9.240 | 9.240 | 2,878,194 |
| 2025-10-31 | 9.100 | 9.240 | 9.030 | 9.100 | 9.100 | 3,310,434 |
| 2025-10-30 | 9.220 | 9.310 | 9.090 | 9.100 | 9.100 | 2,413,213 |
| 2025-10-29 | 9.660 | 9.710 | 9.180 | 9.220 | 9.220 | 3,635,687 |
| 2025-10-28 | 9.370 | 9.680 | 9.300 | 9.660 | 9.660 | 2,366,953 |
| 2025-10-27 | 9.420 | 9.480 | 9.210 | 9.370 | 9.370 | 2,195,227 |
| 2025-10-24 | 9.370 | 9.420 | 9.230 | 9.330 | 9.330 | 2,101,891 |
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.