Zhejiang Zone King Environmental Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.430 | 7.800 | 7.420 | 7.540 | 7.540 | 2,285,353 |
| 2026-10-19 | 7.740 | 7.770 | 7.300 | 7.540 | 7.540 | 2,742,928 |
| 2026-10-16 | 7.940 | 8.070 | 7.610 | 7.730 | 7.730 | 2,716,814 |
| 2026-10-15 | 7.750 | 7.920 | 7.620 | 7.710 | 7.710 | 2,319,799 |
| 2026-10-14 | 8.470 | 8.500 | 7.860 | 8.060 | 8.060 | 2,211,857 |
| 2026-10-13 | 8.090 | 8.440 | 7.760 | 8.400 | 8.400 | 2,400,971 |
| 2026-10-12 | 8.470 | 8.470 | 8.100 | 8.230 | 8.230 | 1,887,085 |
| 2026-10-09 | 8.440 | 8.480 | 7.920 | 8.430 | 8.430 | 2,663,553 |
| 2026-10-08 | 8.680 | 8.840 | 8.330 | 8.440 | 8.440 | 2,303,957 |
| 2026-09-30 | 8.840 | 9.000 | 8.640 | 8.680 | 8.680 | 2,094,862 |
| 2026-09-29 | 8.570 | 8.930 | 8.570 | 8.810 | 8.810 | 2,372,259 |
| 2026-09-28 | 8.590 | 8.770 | 8.480 | 8.630 | 8.630 | 2,636,526 |
| 2026-09-24 | 8.650 | 8.790 | 8.540 | 8.620 | 8.620 | 2,505,335 |
| 2026-09-23 | 8.730 | 8.830 | 8.570 | 8.700 | 8.700 | 1,443,294 |
| 2026-09-22 | 8.680 | 8.770 | 8.550 | 8.690 | 8.690 | 1,911,003 |
| 2026-09-21 | 8.700 | 8.750 | 8.570 | 8.630 | 8.630 | 1,548,873 |
Page 1 of 1 · 16 trading days
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.