Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.500 | 5.500 | 5.320 | 5.410 | 5.410 | 1,379,831 |
| 2025-01-20 | 5.340 | 5.500 | 5.240 | 5.470 | 5.470 | 1,697,998 |
| 2025-01-17 | 5.330 | 5.400 | 5.150 | 5.320 | 5.320 | 1,531,876 |
| 2025-01-16 | 5.350 | 5.520 | 5.280 | 5.320 | 5.320 | 1,378,709 |
| 2025-01-15 | 5.310 | 5.420 | 5.220 | 5.310 | 5.310 | 1,822,414 |
| 2025-01-14 | 4.980 | 5.320 | 4.930 | 5.300 | 5.300 | 1,766,888 |
| 2025-01-13 | 4.900 | 5.030 | 4.620 | 4.980 | 4.980 | 1,913,608 |
| 2025-01-10 | 5.190 | 5.240 | 4.900 | 4.900 | 4.900 | 1,598,600 |
| 2025-01-09 | 5.210 | 5.240 | 5.130 | 5.190 | 5.190 | 1,184,956 |
| 2025-01-08 | 5.260 | 5.330 | 5.000 | 5.160 | 5.160 | 1,626,531 |
| 2025-01-07 | 4.990 | 5.310 | 4.990 | 5.260 | 5.260 | 2,035,989 |
| 2025-01-06 | 5.000 | 5.090 | 4.720 | 4.950 | 4.950 | 2,106,590 |
| 2025-01-03 | 5.280 | 5.360 | 4.940 | 4.980 | 4.980 | 1,786,404 |
| 2025-01-02 | 5.450 | 5.620 | 5.210 | 5.280 | 5.280 | 2,287,181 |
| 2024-12-31 | 5.470 | 5.600 | 5.350 | 5.350 | 5.350 | 1,639,665 |
| 2024-12-30 | 5.630 | 5.630 | 5.260 | 5.510 | 5.510 | 2,448,849 |
| 2024-12-27 | 5.680 | 5.750 | 5.540 | 5.590 | 5.590 | 1,827,324 |
| 2024-12-26 | 5.390 | 5.780 | 5.310 | 5.600 | 5.600 | 2,409,490 |
| 2024-12-25 | 5.650 | 5.650 | 5.210 | 5.420 | 5.420 | 2,053,534 |
| 2024-12-24 | 5.670 | 5.890 | 5.520 | 5.600 | 5.600 | 2,061,260 |
| 2024-12-23 | 6.200 | 6.250 | 5.650 | 5.700 | 5.700 | 2,443,682 |
| 2024-12-20 | 6.140 | 6.330 | 6.120 | 6.250 | 6.250 | 1,583,595 |
| 2024-12-19 | 6.200 | 6.270 | 6.100 | 6.150 | 6.150 | 1,899,399 |
| 2024-12-18 | 6.180 | 6.450 | 5.950 | 6.240 | 6.240 | 1,951,928 |
| 2024-12-17 | 6.670 | 6.680 | 6.170 | 6.210 | 6.210 | 2,461,969 |
| 2024-12-16 | 6.730 | 6.780 | 6.630 | 6.670 | 6.670 | 1,271,450 |
| 2024-12-13 | 6.800 | 6.820 | 6.650 | 6.660 | 6.660 | 1,658,803 |
| 2024-12-12 | 6.750 | 6.810 | 6.700 | 6.780 | 6.780 | 1,751,539 |
| 2024-12-11 | 6.700 | 6.800 | 6.640 | 6.730 | 6.730 | 1,428,382 |
| 2024-12-10 | 6.880 | 6.960 | 6.610 | 6.660 | 6.660 | 2,094,867 |
| 2024-12-09 | 6.880 | 6.880 | 6.640 | 6.740 | 6.740 | 2,101,020 |
| 2024-12-06 | 6.770 | 6.980 | 6.610 | 6.830 | 6.830 | 3,254,264 |
| 2024-12-05 | 6.620 | 6.780 | 6.570 | 6.740 | 6.740 | 2,679,886 |
| 2024-12-04 | 6.700 | 6.730 | 6.560 | 6.660 | 6.660 | 2,174,231 |
| 2024-12-03 | 6.700 | 6.750 | 6.550 | 6.660 | 6.660 | 2,178,969 |
| 2024-12-02 | 6.490 | 6.750 | 6.490 | 6.700 | 6.700 | 1,697,814 |
| 2024-11-29 | 6.500 | 6.570 | 6.320 | 6.470 | 6.470 | 2,560,577 |
| 2024-11-28 | 6.360 | 6.580 | 6.340 | 6.500 | 6.500 | 1,969,615 |
| 2024-11-27 | 6.330 | 6.400 | 5.960 | 6.370 | 6.370 | 1,970,344 |
| 2024-11-26 | 6.470 | 6.490 | 6.280 | 6.310 | 6.310 | 1,762,411 |
| 2024-11-25 | 6.240 | 6.500 | 6.190 | 6.470 | 6.470 | 1,874,928 |
| 2024-11-22 | 6.490 | 6.540 | 6.210 | 6.240 | 6.240 | 2,154,830 |
| 2024-11-21 | 6.440 | 6.590 | 6.380 | 6.490 | 6.490 | 2,501,877 |
| 2024-11-20 | 6.270 | 6.500 | 6.210 | 6.440 | 6.440 | 1,787,524 |
| 2024-11-19 | 6.110 | 6.280 | 6.010 | 6.260 | 6.260 | 1,692,792 |
| 2024-11-18 | 6.390 | 6.390 | 6.060 | 6.110 | 6.110 | 2,151,210 |
| 2024-11-15 | 6.460 | 6.550 | 6.290 | 6.310 | 6.310 | 2,387,086 |
| 2024-11-14 | 6.720 | 6.870 | 6.420 | 6.460 | 6.460 | 1,942,608 |
| 2024-11-13 | 6.830 | 6.920 | 6.560 | 6.770 | 6.770 | 2,647,425 |
| 2024-11-12 | 7.070 | 7.170 | 6.710 | 6.830 | 6.830 | 3,400,242 |
| 2024-11-11 | 6.770 | 7.290 | 6.710 | 7.020 | 7.020 | 3,690,034 |
| 2024-11-08 | 6.670 | 6.980 | 6.560 | 6.770 | 6.770 | 3,187,192 |
| 2024-11-07 | 6.340 | 6.680 | 6.280 | 6.610 | 6.610 | 2,335,213 |
| 2024-11-06 | 6.290 | 6.420 | 6.200 | 6.310 | 6.310 | 1,622,255 |
| 2024-11-05 | 6.100 | 6.310 | 6.040 | 6.290 | 6.290 | 2,124,464 |
| 2024-11-04 | 6.120 | 6.130 | 5.810 | 6.110 | 6.110 | 1,785,739 |
| 2024-11-01 | 6.350 | 6.530 | 5.850 | 5.960 | 5.960 | 3,397,974 |
| 2024-10-31 | 6.100 | 6.440 | 6.100 | 6.350 | 6.350 | 2,236,658 |
| 2024-10-30 | 6.310 | 6.350 | 6.020 | 6.100 | 6.100 | 2,111,867 |
| 2024-10-29 | 6.670 | 6.670 | 6.270 | 6.310 | 6.310 | 3,355,831 |
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.