Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.330 | 6.510 | 6.180 | 6.500 | 6.500 | 2,553,256 |
| 2024-10-25 | 6.000 | 6.180 | 5.960 | 6.150 | 6.150 | 2,006,929 |
| 2024-10-24 | 5.980 | 6.110 | 5.810 | 5.960 | 5.960 | 1,463,671 |
| 2024-10-23 | 6.030 | 6.150 | 5.890 | 6.010 | 6.010 | 1,770,344 |
| 2024-10-22 | 5.880 | 6.040 | 5.850 | 5.890 | 5.890 | 1,544,165 |
| 2024-10-21 | 5.950 | 5.980 | 5.760 | 5.870 | 5.870 | 2,060,661 |
| 2024-10-18 | 5.560 | 5.880 | 5.460 | 5.750 | 5.750 | 1,813,982 |
| 2024-10-17 | 5.630 | 5.780 | 5.530 | 5.550 | 5.550 | 1,987,371 |
| 2024-10-16 | 5.350 | 5.670 | 5.290 | 5.590 | 5.590 | 2,550,143 |
| 2024-10-15 | 5.480 | 5.570 | 5.320 | 5.320 | 5.320 | 1,870,879 |
| 2024-10-14 | 5.220 | 5.500 | 5.160 | 5.490 | 5.490 | 1,902,204 |
| 2024-10-11 | 5.570 | 5.570 | 5.110 | 5.220 | 5.220 | 2,326,797 |
| 2024-10-10 | 5.560 | 5.760 | 5.470 | 5.550 | 5.550 | 2,283,060 |
| 2024-10-09 | 6.180 | 6.200 | 5.510 | 5.550 | 5.550 | 4,557,399 |
| 2024-10-08 | 6.400 | 6.420 | 5.600 | 6.420 | 6.420 | 5,679,278 |
| 2024-09-30 | 4.890 | 5.440 | 4.800 | 5.350 | 5.350 | 4,435,229 |
| 2024-09-27 | 4.580 | 4.780 | 4.510 | 4.710 | 4.710 | 1,393,112 |
| 2024-09-26 | 4.350 | 4.530 | 4.350 | 4.520 | 4.520 | 1,438,816 |
| 2024-09-25 | 4.320 | 4.450 | 4.300 | 4.350 | 4.350 | 1,456,560 |
| 2024-09-24 | 4.160 | 4.290 | 4.140 | 4.280 | 4.280 | 1,640,480 |
| 2024-09-23 | 4.150 | 4.180 | 4.080 | 4.130 | 4.130 | 1,179,268 |
| 2024-09-20 | 4.230 | 4.230 | 4.090 | 4.130 | 4.130 | 1,266,887 |
| 2024-09-19 | 4.060 | 4.230 | 4.000 | 4.210 | 4.210 | 1,943,869 |
| 2024-09-18 | 4.160 | 4.160 | 3.930 | 4.030 | 4.030 | 1,202,633 |
| 2024-09-13 | 4.260 | 4.260 | 4.110 | 4.130 | 4.130 | 1,097,162 |
| 2024-09-12 | 4.260 | 4.330 | 4.210 | 4.240 | 4.240 | 1,238,962 |
| 2024-09-11 | 4.280 | 4.290 | 4.190 | 4.210 | 4.210 | 785,445 |
| 2024-09-10 | 4.260 | 4.300 | 4.160 | 4.280 | 4.280 | 1,033,724 |
| 2024-09-09 | 4.180 | 4.300 | 4.110 | 4.260 | 4.260 | 1,384,861 |
| 2024-09-06 | 4.310 | 4.310 | 4.180 | 4.230 | 4.230 | 1,371,894 |
| 2024-09-05 | 4.200 | 4.290 | 4.200 | 4.290 | 4.290 | 921,658 |
| 2024-09-04 | 4.280 | 4.320 | 4.140 | 4.180 | 4.180 | 1,554,554 |
| 2024-09-03 | 4.300 | 4.390 | 4.280 | 4.320 | 4.320 | 1,082,742 |
| 2024-09-02 | 4.480 | 4.550 | 4.320 | 4.320 | 4.320 | 1,689,780 |
| 2024-08-30 | 4.440 | 4.580 | 4.390 | 4.500 | 4.500 | 1,466,389 |
| 2024-08-29 | 4.360 | 4.450 | 4.290 | 4.440 | 4.440 | 927,220 |
| 2024-08-28 | 4.310 | 4.480 | 4.230 | 4.400 | 4.400 | 1,127,393 |
| 2024-08-27 | 4.410 | 4.430 | 4.260 | 4.340 | 4.340 | 845,161 |
| 2024-08-26 | 4.280 | 4.450 | 4.250 | 4.390 | 4.390 | 1,027,537 |
| 2024-08-23 | 4.390 | 4.400 | 4.220 | 4.270 | 4.270 | 1,249,467 |
| 2024-08-22 | 4.490 | 4.530 | 4.360 | 4.370 | 4.370 | 912,308 |
| 2024-08-21 | 4.490 | 4.550 | 4.460 | 4.480 | 4.480 | 1,111,074 |
| 2024-08-20 | 4.680 | 4.680 | 4.470 | 4.500 | 4.500 | 2,065,145 |
| 2024-08-19 | 4.790 | 4.790 | 4.630 | 4.660 | 4.660 | 2,566,582 |
| 2024-08-16 | 4.930 | 4.950 | 4.750 | 4.770 | 4.770 | 1,907,641 |
| 2024-08-15 | 4.880 | 4.940 | 4.780 | 4.930 | 4.930 | 1,818,382 |
| 2024-08-14 | 4.960 | 5.080 | 4.860 | 4.880 | 4.880 | 2,053,543 |
| 2024-08-13 | 5.190 | 5.190 | 4.860 | 4.960 | 4.960 | 3,164,432 |
| 2024-08-12 | 4.880 | 5.220 | 4.810 | 5.070 | 5.070 | 5,780,828 |
| 2024-08-09 | 4.820 | 4.870 | 4.730 | 4.750 | 4.750 | 1,155,043 |
| 2024-08-08 | 4.810 | 4.890 | 4.730 | 4.800 | 4.800 | 967,014 |
| 2024-08-07 | 4.830 | 4.860 | 4.740 | 4.800 | 4.800 | 1,054,778 |
| 2024-08-06 | 4.750 | 4.840 | 4.700 | 4.820 | 4.820 | 1,351,117 |
| 2024-08-05 | 4.800 | 4.890 | 4.590 | 4.700 | 4.700 | 2,046,691 |
| 2024-08-02 | 4.920 | 4.960 | 4.820 | 4.820 | 4.820 | 1,285,986 |
| 2024-08-01 | 4.940 | 4.980 | 4.830 | 4.950 | 4.950 | 1,293,309 |
| 2024-07-31 | 4.830 | 4.940 | 4.750 | 4.940 | 4.940 | 1,952,844 |
| 2024-07-30 | 4.830 | 4.870 | 4.750 | 4.810 | 4.810 | 1,012,172 |
| 2024-07-29 | 4.710 | 4.840 | 4.680 | 4.780 | 4.780 | 2,013,945 |
| 2024-07-26 | 4.670 | 4.760 | 4.670 | 4.710 | 4.710 | 1,515,797 |
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.