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 |
| 2026-09-18 | 8.660 | 8.850 | 8.540 | 8.610 | 8.610 | 1,691,186 |
| 2026-09-17 | 8.650 | 8.710 | 8.440 | 8.660 | 8.660 | 2,038,539 |
| 2026-09-16 | 8.500 | 8.750 | 8.360 | 8.610 | 8.610 | 2,004,754 |
| 2026-09-15 | 8.800 | 8.850 | 8.450 | 8.520 | 8.520 | 2,305,095 |
| 2026-09-14 | 8.530 | 8.970 | 8.530 | 8.840 | 8.840 | 2,544,923 |
| 2026-09-11 | 8.950 | 9.080 | 8.470 | 8.680 | 8.680 | 3,387,120 |
| 2026-09-10 | 9.170 | 9.170 | 8.900 | 9.040 | 9.040 | 2,619,664 |
| 2026-09-09 | 9.320 | 9.430 | 9.130 | 9.170 | 9.170 | 1,991,254 |
| 2026-09-08 | 9.280 | 9.430 | 9.260 | 9.280 | 9.280 | 2,372,455 |
| 2026-09-07 | 9.260 | 9.580 | 9.260 | 9.330 | 9.330 | 2,425,675 |
| 2026-09-04 | 9.430 | 9.590 | 9.300 | 9.350 | 9.350 | 2,061,407 |
| 2026-09-03 | 9.490 | 9.720 | 9.370 | 9.380 | 9.380 | 2,308,947 |
| 2026-09-02 | 9.430 | 9.580 | 9.340 | 9.500 | 9.500 | 2,517,896 |
| 2026-09-01 | 9.390 | 9.670 | 9.300 | 9.530 | 9.530 | 3,265,176 |
| 2026-08-31 | 9.090 | 9.460 | 9.090 | 9.390 | 9.390 | 3,385,418 |
| 2026-08-28 | 9.570 | 9.570 | 9.080 | 9.280 | 9.280 | 3,101,094 |
| 2026-08-27 | 9.190 | 9.460 | 8.920 | 9.250 | 9.250 | 4,119,414 |
| 2026-08-26 | 8.660 | 9.330 | 8.660 | 9.100 | 9.100 | 3,419,356 |
| 2026-08-25 | 8.160 | 8.850 | 8.160 | 8.700 | 8.700 | 2,420,099 |
| 2026-08-24 | 8.560 | 8.560 | 8.220 | 8.270 | 8.270 | 1,940,294 |
| 2026-08-21 | 8.370 | 8.570 | 8.180 | 8.450 | 8.450 | 1,879,353 |
| 2026-08-20 | 8.110 | 8.460 | 8.040 | 8.360 | 8.360 | 2,355,043 |
| 2026-08-19 | 8.320 | 8.420 | 7.980 | 8.040 | 8.040 | 2,417,556 |
| 2026-08-18 | 8.390 | 8.640 | 8.300 | 8.340 | 8.340 | 2,002,279 |
| 2026-08-17 | 8.150 | 8.420 | 8.070 | 8.390 | 8.390 | 2,399,816 |
| 2026-08-14 | 8.040 | 8.210 | 7.920 | 8.100 | 8.100 | 1,861,068 |
| 2026-08-13 | 8.080 | 8.140 | 7.990 | 8.010 | 8.010 | 1,818,639 |
| 2026-08-12 | 7.970 | 8.150 | 7.900 | 8.120 | 8.120 | 2,103,221 |
| 2026-08-11 | 8.020 | 8.220 | 7.850 | 7.970 | 7.970 | 2,423,913 |
| 2026-08-10 | 7.790 | 8.240 | 7.550 | 8.220 | 8.220 | 3,807,274 |
| 2026-08-07 | 7.760 | 7.910 | 7.500 | 7.750 | 7.750 | 2,326,234 |
| 2026-08-06 | 7.690 | 7.830 | 7.530 | 7.680 | 7.680 | 2,303,403 |
| 2026-08-05 | 7.580 | 8.080 | 7.510 | 7.740 | 7.740 | 4,843,470 |
| 2026-08-04 | 7.520 | 7.700 | 7.300 | 7.500 | 7.500 | 3,701,509 |
| 2026-08-03 | 6.900 | 7.450 | 6.840 | 7.400 | 7.400 | 3,853,638 |
| 2026-07-31 | 6.600 | 7.000 | 6.600 | 6.900 | 6.900 | 2,371,221 |
| 2026-07-30 | 6.810 | 6.990 | 6.450 | 6.670 | 6.670 | 2,723,055 |
| 2026-07-29 | 6.470 | 6.860 | 6.470 | 6.810 | 6.810 | 2,908,516 |
| 2026-07-28 | 6.510 | 6.740 | 6.480 | 6.600 | 6.600 | 2,925,024 |
| 2026-07-27 | 6.110 | 6.540 | 6.110 | 6.510 | 6.510 | 2,508,689 |
| 2026-07-24 | 6.440 | 6.440 | 6.130 | 6.240 | 6.240 | 2,129,734 |
| 2026-07-23 | 6.160 | 6.500 | 6.160 | 6.460 | 6.460 | 2,343,589 |
| 2026-07-22 | 6.340 | 6.400 | 6.140 | 6.220 | 6.220 | 2,760,407 |
| 2026-07-21 | 6.470 | 6.470 | 5.880 | 6.340 | 6.340 | 3,454,303 |
Page 1 of 21 · 1,212 trading daysOlder →
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.