Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.100 | 9.220 | 8.980 | 9.060 | 9.060 | 2,075,165 |
| 2025-07-22 | 9.170 | 9.230 | 8.890 | 9.120 | 9.120 | 2,954,460 |
| 2025-07-21 | 8.690 | 9.350 | 8.690 | 9.090 | 9.090 | 3,992,069 |
| 2025-07-18 | 8.490 | 8.660 | 8.360 | 8.630 | 8.630 | 2,301,598 |
| 2025-07-17 | 8.390 | 8.490 | 8.310 | 8.450 | 8.450 | 1,209,182 |
| 2025-07-16 | 8.260 | 8.440 | 8.220 | 8.350 | 8.350 | 1,490,342 |
| 2025-07-15 | 8.540 | 8.560 | 8.160 | 8.260 | 8.260 | 2,256,642 |
| 2025-07-14 | 8.530 | 8.580 | 8.410 | 8.540 | 8.540 | 1,978,254 |
| 2025-07-11 | 8.500 | 8.750 | 8.350 | 8.490 | 8.490 | 3,449,519 |
| 2025-07-10 | 8.330 | 8.540 | 8.220 | 8.500 | 8.500 | 2,434,323 |
| 2025-07-09 | 8.390 | 8.420 | 8.050 | 8.310 | 8.310 | 2,720,223 |
| 2025-07-08 | 8.270 | 8.330 | 8.130 | 8.300 | 8.300 | 2,035,796 |
| 2025-07-07 | 8.310 | 8.360 | 8.020 | 8.280 | 8.280 | 2,469,676 |
| 2025-07-04 | 8.550 | 8.550 | 8.100 | 8.190 | 8.190 | 2,365,737 |
| 2025-07-03 | 8.600 | 8.640 | 8.350 | 8.470 | 8.470 | 2,290,835 |
| 2025-07-02 | 8.450 | 8.750 | 8.340 | 8.600 | 8.600 | 3,057,288 |
| 2025-07-01 | 8.310 | 8.680 | 8.230 | 8.420 | 8.420 | 4,359,257 |
| 2025-06-30 | 7.850 | 8.330 | 7.790 | 8.240 | 8.240 | 2,811,767 |
| 2025-06-27 | 7.620 | 7.800 | 7.600 | 7.710 | 7.710 | 2,207,264 |
| 2025-06-26 | 7.580 | 7.670 | 7.510 | 7.580 | 7.580 | 1,878,165 |
| 2025-06-25 | 7.660 | 7.730 | 7.480 | 7.570 | 7.570 | 2,682,924 |
| 2025-06-24 | 7.340 | 7.600 | 7.320 | 7.590 | 7.590 | 2,278,541 |
| 2025-06-23 | 7.030 | 7.390 | 6.920 | 7.380 | 7.380 | 2,454,393 |
| 2025-06-20 | 7.100 | 7.200 | 6.940 | 7.010 | 7.010 | 1,304,104 |
| 2025-06-19 | 7.230 | 7.380 | 7.030 | 7.080 | 7.080 | 1,711,544 |
| 2025-06-18 | 7.340 | 7.370 | 7.220 | 7.260 | 7.260 | 1,760,480 |
| 2025-06-17 | 7.300 | 7.350 | 7.210 | 7.350 | 7.350 | 1,739,370 |
| 2025-06-16 | 7.290 | 7.400 | 7.110 | 7.270 | 7.270 | 1,728,450 |
| 2025-06-13 | 7.460 | 7.470 | 7.160 | 7.260 | 7.260 | 2,111,597 |
| 2025-06-12 | 7.520 | 7.570 | 7.360 | 7.460 | 7.460 | 1,845,936 |
| 2025-06-11 | 7.510 | 7.550 | 7.450 | 7.520 | 7.520 | 1,594,918 |
| 2025-06-10 | 7.650 | 7.660 | 7.400 | 7.480 | 7.480 | 2,290,902 |
| 2025-06-09 | 7.650 | 7.650 | 7.450 | 7.630 | 7.630 | 1,949,205 |
| 2025-06-06 | 7.530 | 7.610 | 7.370 | 7.590 | 7.590 | 1,977,695 |
| 2025-06-05 | 7.550 | 7.560 | 7.410 | 7.450 | 7.450 | 1,396,759 |
| 2025-06-04 | 7.530 | 7.590 | 7.470 | 7.500 | 7.500 | 1,530,011 |
| 2025-06-03 | 7.470 | 7.590 | 7.370 | 7.530 | 7.530 | 2,081,555 |
| 2025-05-30 | 7.650 | 7.760 | 7.440 | 7.480 | 7.480 | 2,095,609 |
| 2025-05-29 | 7.480 | 7.660 | 7.480 | 7.660 | 7.660 | 2,330,688 |
| 2025-05-28 | 7.590 | 7.740 | 7.410 | 7.540 | 7.540 | 2,249,743 |
| 2025-05-27 | 7.590 | 7.690 | 7.480 | 7.550 | 7.550 | 2,115,062 |
| 2025-05-26 | 7.540 | 7.630 | 7.460 | 7.580 | 7.580 | 2,150,428 |
| 2025-05-23 | 7.570 | 7.610 | 7.450 | 7.500 | 7.500 | 2,651,148 |
| 2025-05-22 | 7.850 | 8.020 | 7.380 | 7.630 | 7.630 | 4,914,404 |
| 2025-05-21 | 7.850 | 7.900 | 7.740 | 7.820 | 7.820 | 1,936,896 |
| 2025-05-20 | 7.750 | 7.880 | 7.660 | 7.840 | 7.840 | 2,752,136 |
| 2025-05-19 | 7.500 | 7.890 | 7.380 | 7.750 | 7.750 | 3,623,453 |
| 2025-05-16 | 7.400 | 7.510 | 7.260 | 7.510 | 7.510 | 2,646,474 |
| 2025-05-15 | 7.360 | 7.460 | 7.250 | 7.400 | 7.400 | 1,646,237 |
| 2025-05-14 | 7.350 | 7.470 | 7.250 | 7.350 | 7.350 | 1,725,655 |
| 2025-05-13 | 7.500 | 7.540 | 7.260 | 7.340 | 7.340 | 1,586,225 |
| 2025-05-12 | 7.450 | 7.520 | 7.290 | 7.370 | 7.370 | 1,610,366 |
| 2025-05-09 | 7.370 | 7.580 | 7.240 | 7.310 | 7.310 | 2,445,068 |
| 2025-05-08 | 7.310 | 7.370 | 7.200 | 7.300 | 7.300 | 1,621,697 |
| 2025-05-07 | 7.300 | 7.300 | 7.170 | 7.260 | 7.260 | 1,932,498 |
| 2025-05-06 | 7.000 | 7.310 | 7.000 | 7.190 | 7.190 | 3,052,535 |
| 2025-04-30 | 6.950 | 6.990 | 6.820 | 6.990 | 6.990 | 2,189,390 |
| 2025-04-29 | 6.700 | 6.980 | 6.640 | 6.850 | 6.850 | 2,447,385 |
| 2025-04-28 | 6.840 | 6.840 | 6.520 | 6.590 | 6.590 | 2,000,818 |
| 2025-04-25 | 6.900 | 6.900 | 6.580 | 6.800 | 6.800 | 1,878,222 |
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.