Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.350 | 9.350 | 9.090 | 9.310 | 9.310 | 1,901,648 |
| 2025-10-22 | 9.280 | 9.400 | 9.210 | 9.310 | 9.310 | 2,087,934 |
| 2025-10-21 | 9.050 | 9.490 | 8.970 | 9.280 | 9.280 | 3,788,584 |
| 2025-10-20 | 8.780 | 9.030 | 8.750 | 9.020 | 9.020 | 2,359,370 |
| 2025-10-17 | 8.840 | 8.900 | 8.630 | 8.680 | 8.680 | 2,091,040 |
| 2025-10-16 | 8.970 | 9.090 | 8.790 | 8.810 | 8.810 | 1,800,462 |
| 2025-10-15 | 9.170 | 9.170 | 8.870 | 9.000 | 9.000 | 1,864,768 |
| 2025-10-14 | 9.280 | 9.330 | 8.960 | 9.000 | 9.000 | 2,535,223 |
| 2025-10-13 | 8.720 | 9.210 | 8.350 | 9.170 | 9.170 | 3,879,924 |
| 2025-10-10 | 9.110 | 9.270 | 9.000 | 9.030 | 9.030 | 2,884,711 |
| 2025-10-09 | 9.310 | 9.720 | 9.050 | 9.070 | 9.070 | 3,633,598 |
| 2025-09-30 | 9.310 | 9.500 | 9.110 | 9.330 | 9.330 | 3,377,820 |
| 2025-09-29 | 8.890 | 9.400 | 8.660 | 9.220 | 9.220 | 4,666,399 |
| 2025-09-26 | 8.910 | 9.050 | 8.590 | 8.890 | 8.890 | 2,266,239 |
| 2025-09-25 | 8.830 | 9.080 | 8.800 | 8.870 | 8.870 | 2,779,395 |
| 2025-09-24 | 8.720 | 8.960 | 8.630 | 8.840 | 8.840 | 3,039,217 |
| 2025-09-23 | 9.010 | 9.010 | 8.360 | 8.750 | 8.750 | 4,861,744 |
| 2025-09-22 | 9.180 | 9.180 | 8.820 | 8.970 | 8.970 | 2,281,304 |
| 2025-09-19 | 9.070 | 9.120 | 8.910 | 9.090 | 9.090 | 2,573,524 |
| 2025-09-18 | 9.070 | 9.220 | 8.980 | 9.040 | 9.040 | 3,422,715 |
| 2025-09-17 | 9.070 | 9.130 | 8.900 | 9.040 | 9.040 | 1,960,871 |
| 2025-09-16 | 9.020 | 9.100 | 8.900 | 9.060 | 9.060 | 1,842,969 |
| 2025-09-15 | 9.000 | 9.130 | 8.940 | 8.980 | 8.980 | 2,176,771 |
| 2025-09-12 | 9.160 | 9.160 | 8.930 | 8.980 | 8.980 | 2,176,331 |
| 2025-09-11 | 9.050 | 9.150 | 8.900 | 9.140 | 9.140 | 2,422,500 |
| 2025-09-10 | 9.360 | 9.380 | 8.990 | 9.030 | 9.030 | 3,677,344 |
| 2025-09-09 | 9.280 | 9.350 | 9.080 | 9.260 | 9.260 | 4,973,324 |
| 2025-09-08 | 8.780 | 9.540 | 8.770 | 9.270 | 9.270 | 5,440,422 |
| 2025-09-05 | 8.580 | 8.700 | 8.420 | 8.620 | 8.620 | 2,878,099 |
| 2025-09-04 | 8.490 | 8.780 | 8.420 | 8.470 | 8.470 | 3,226,433 |
| 2025-09-03 | 8.590 | 8.630 | 8.380 | 8.450 | 8.450 | 2,616,041 |
| 2025-09-02 | 8.710 | 8.790 | 8.300 | 8.590 | 8.590 | 3,873,317 |
| 2025-09-01 | 8.800 | 8.980 | 8.650 | 8.710 | 8.710 | 3,610,393 |
| 2025-08-29 | 9.090 | 9.120 | 8.720 | 8.800 | 8.800 | 3,618,525 |
| 2025-08-28 | 9.090 | 9.260 | 8.680 | 9.130 | 9.130 | 5,860,018 |
| 2025-08-27 | 9.590 | 9.720 | 9.000 | 9.020 | 9.020 | 5,383,826 |
| 2025-08-26 | 9.330 | 9.690 | 9.210 | 9.600 | 9.600 | 3,747,603 |
| 2025-08-25 | 9.620 | 9.720 | 9.330 | 9.340 | 9.340 | 3,839,885 |
| 2025-08-22 | 9.770 | 9.780 | 9.540 | 9.660 | 9.660 | 2,886,876 |
| 2025-08-21 | 9.790 | 9.960 | 9.710 | 9.740 | 9.740 | 3,206,898 |
| 2025-08-20 | 9.710 | 9.750 | 9.610 | 9.750 | 9.750 | 2,048,279 |
| 2025-08-19 | 9.660 | 9.780 | 9.530 | 9.710 | 9.710 | 2,745,413 |
| 2025-08-18 | 9.800 | 9.930 | 9.610 | 9.660 | 9.660 | 3,151,022 |
| 2025-08-15 | 9.600 | 9.980 | 9.520 | 9.800 | 9.800 | 3,454,117 |
| 2025-08-14 | 9.890 | 9.910 | 9.450 | 9.550 | 9.550 | 3,185,540 |
| 2025-08-13 | 10.120 | 10.310 | 9.760 | 9.830 | 9.830 | 3,451,463 |
| 2025-08-12 | 10.410 | 10.440 | 10.030 | 10.060 | 10.060 | 3,113,614 |
| 2025-08-11 | 9.980 | 10.450 | 9.890 | 10.310 | 10.310 | 6,336,694 |
| 2025-08-08 | 9.800 | 9.980 | 9.680 | 9.880 | 9.880 | 2,594,215 |
| 2025-08-07 | 9.780 | 9.940 | 9.670 | 9.810 | 9.810 | 4,407,219 |
| 2025-08-06 | 9.730 | 9.780 | 9.530 | 9.670 | 9.670 | 3,065,832 |
| 2025-08-05 | 9.530 | 9.760 | 9.500 | 9.720 | 9.720 | 4,017,680 |
| 2025-08-04 | 9.330 | 9.550 | 9.200 | 9.530 | 9.530 | 2,872,535 |
| 2025-08-01 | 9.020 | 9.330 | 8.940 | 9.300 | 9.300 | 3,326,949 |
| 2025-07-31 | 9.180 | 9.230 | 8.890 | 8.970 | 8.970 | 2,233,734 |
| 2025-07-30 | 9.130 | 9.290 | 8.960 | 9.100 | 9.100 | 2,746,493 |
| 2025-07-29 | 9.220 | 9.280 | 8.960 | 9.090 | 9.090 | 2,043,809 |
| 2025-07-28 | 9.150 | 9.320 | 9.040 | 9.200 | 9.200 | 2,131,621 |
| 2025-07-25 | 9.180 | 9.230 | 9.020 | 9.150 | 9.150 | 2,498,395 |
| 2025-07-24 | 9.070 | 9.210 | 9.020 | 9.140 | 9.140 | 1,905,021 |
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.