Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.800 | 7.150 | 6.770 | 6.850 | 6.850 | 3,118,773 |
| 2025-04-23 | 6.430 | 6.890 | 6.430 | 6.850 | 6.850 | 3,512,539 |
| 2025-04-22 | 6.420 | 6.670 | 6.370 | 6.510 | 6.510 | 3,385,573 |
| 2025-04-21 | 6.060 | 6.680 | 5.940 | 6.370 | 6.370 | 4,856,177 |
| 2025-04-18 | 5.900 | 6.120 | 5.810 | 6.010 | 6.010 | 2,402,032 |
| 2025-04-17 | 5.770 | 6.090 | 5.710 | 5.950 | 5.950 | 2,051,516 |
| 2025-04-16 | 5.860 | 5.910 | 5.660 | 5.780 | 5.780 | 1,887,563 |
| 2025-04-15 | 5.780 | 5.900 | 5.740 | 5.830 | 5.830 | 1,720,841 |
| 2025-04-14 | 5.650 | 5.860 | 5.640 | 5.760 | 5.760 | 2,029,657 |
| 2025-04-11 | 5.660 | 5.750 | 5.500 | 5.580 | 5.580 | 1,917,443 |
| 2025-04-10 | 5.520 | 5.780 | 5.520 | 5.600 | 5.600 | 2,426,344 |
| 2025-04-09 | 5.140 | 5.550 | 4.700 | 5.480 | 5.480 | 3,057,451 |
| 2025-04-08 | 5.150 | 5.510 | 5.030 | 5.190 | 5.190 | 2,921,852 |
| 2025-04-07 | 6.000 | 6.000 | 4.960 | 5.150 | 5.150 | 2,965,217 |
| 2025-04-03 | 6.110 | 6.200 | 6.060 | 6.170 | 6.170 | 1,274,725 |
| 2025-04-02 | 6.230 | 6.290 | 6.120 | 6.160 | 6.160 | 1,261,438 |
| 2025-04-01 | 6.180 | 6.390 | 6.110 | 6.220 | 6.220 | 2,268,564 |
| 2025-03-31 | 6.090 | 6.190 | 5.820 | 6.190 | 6.190 | 2,000,202 |
| 2025-03-28 | 6.220 | 6.290 | 6.010 | 6.200 | 6.200 | 1,912,015 |
| 2025-03-27 | 6.260 | 6.290 | 6.120 | 6.220 | 6.220 | 1,101,065 |
| 2025-03-26 | 6.180 | 6.470 | 6.110 | 6.290 | 6.290 | 2,129,963 |
| 2025-03-25 | 6.140 | 6.200 | 5.950 | 6.150 | 6.150 | 1,578,287 |
| 2025-03-24 | 6.390 | 6.390 | 5.970 | 6.100 | 6.100 | 2,420,375 |
| 2025-03-21 | 6.660 | 6.670 | 6.300 | 6.330 | 6.330 | 2,526,981 |
| 2025-03-20 | 6.730 | 6.780 | 6.590 | 6.660 | 6.660 | 1,819,638 |
| 2025-03-19 | 6.760 | 6.850 | 6.680 | 6.720 | 6.720 | 1,297,875 |
| 2025-03-18 | 6.750 | 6.830 | 6.740 | 6.790 | 6.790 | 1,242,363 |
| 2025-03-17 | 6.800 | 6.880 | 6.660 | 6.780 | 6.780 | 1,737,343 |
| 2025-03-14 | 6.740 | 6.780 | 6.600 | 6.750 | 6.750 | 2,163,016 |
| 2025-03-13 | 6.730 | 6.900 | 6.520 | 6.770 | 6.770 | 2,513,275 |
| 2025-03-12 | 6.690 | 6.880 | 6.530 | 6.810 | 6.810 | 2,667,037 |
| 2025-03-11 | 6.510 | 6.660 | 6.490 | 6.620 | 6.620 | 1,756,508 |
| 2025-03-10 | 6.460 | 6.930 | 6.460 | 6.640 | 6.640 | 3,097,199 |
| 2025-03-07 | 6.630 | 6.630 | 6.400 | 6.460 | 6.460 | 1,618,406 |
| 2025-03-06 | 6.310 | 6.680 | 6.310 | 6.660 | 6.660 | 2,526,527 |
| 2025-03-05 | 6.410 | 6.420 | 6.220 | 6.300 | 6.300 | 1,733,276 |
| 2025-03-04 | 6.270 | 6.430 | 6.200 | 6.360 | 6.360 | 1,598,875 |
| 2025-03-03 | 6.290 | 6.400 | 6.210 | 6.260 | 6.260 | 1,606,816 |
| 2025-02-28 | 6.270 | 6.350 | 6.190 | 6.250 | 6.250 | 1,051,494 |
| 2025-02-27 | 6.270 | 6.400 | 6.190 | 6.320 | 6.320 | 1,532,930 |
| 2025-02-26 | 6.250 | 6.350 | 6.240 | 6.300 | 6.300 | 1,379,536 |
| 2025-02-25 | 6.280 | 6.400 | 6.200 | 6.250 | 6.250 | 1,299,150 |
| 2025-02-24 | 6.300 | 6.500 | 6.210 | 6.340 | 6.340 | 1,194,108 |
| 2025-02-21 | 6.300 | 6.350 | 6.200 | 6.270 | 6.270 | 1,198,670 |
| 2025-02-20 | 6.280 | 6.340 | 6.210 | 6.300 | 6.300 | 1,037,575 |
| 2025-02-19 | 6.230 | 6.400 | 6.140 | 6.310 | 6.310 | 1,286,249 |
| 2025-02-18 | 6.410 | 6.470 | 6.150 | 6.230 | 6.230 | 1,462,992 |
| 2025-02-17 | 6.350 | 6.610 | 6.300 | 6.450 | 6.450 | 1,864,284 |
| 2025-02-14 | 6.240 | 6.470 | 6.090 | 6.350 | 6.350 | 2,204,648 |
| 2025-02-13 | 6.360 | 6.360 | 6.050 | 6.240 | 6.240 | 1,488,225 |
| 2025-02-12 | 6.210 | 6.420 | 6.130 | 6.230 | 6.230 | 1,441,026 |
| 2025-02-11 | 6.090 | 6.180 | 5.990 | 6.180 | 6.180 | 1,395,542 |
| 2025-02-10 | 5.910 | 6.100 | 5.880 | 6.070 | 6.070 | 1,242,774 |
| 2025-02-07 | 5.830 | 5.970 | 5.830 | 5.900 | 5.900 | 1,482,887 |
| 2025-02-06 | 5.990 | 5.990 | 5.770 | 5.880 | 5.880 | 2,798,379 |
| 2025-02-05 | 5.890 | 6.030 | 5.760 | 5.970 | 5.970 | 2,139,447 |
| 2025-01-27 | 5.590 | 6.040 | 5.590 | 5.860 | 5.860 | 2,734,429 |
| 2025-01-24 | 5.560 | 5.570 | 5.410 | 5.530 | 5.530 | 1,210,778 |
| 2025-01-23 | 5.520 | 5.800 | 5.450 | 5.610 | 5.610 | 1,930,131 |
| 2025-01-22 | 5.450 | 5.490 | 5.320 | 5.460 | 5.460 | 1,152,901 |
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.