Zuoli Kechuang Micro-Fin Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.400	10.460	10.220	10.300	8.404	6,197,573
2023-05-18	10.400	10.560	10.400	10.500	8.567	1,768,163
2023-05-17	10.500	10.580	10.320	10.440	8.518	2,915,390
2023-05-16	10.600	10.740	10.400	10.480	8.551	2,962,000
2023-05-15	10.380	10.700	10.260	10.500	8.567	7,118,221
2023-05-12	10.560	10.600	10.360	10.400	8.486	4,431,774
2023-05-11	10.580	10.740	10.460	10.560	8.616	3,299,813
2023-05-10	10.820	10.860	10.520	10.580	8.632	4,095,385
2023-05-09	10.780	11.180	10.660	10.900	8.894	14,724,680
2023-05-08	10.660	10.800	10.500	10.700	8.730	7,212,999
2023-05-05	10.420	10.760	10.320	10.600	8.649	7,219,400
2023-05-04	10.100	10.380	10.080	10.340	8.437	6,968,524
2023-05-03	10.060	10.060	9.850	9.950	8.118	2,157,545
2023-05-02	10.240	10.360	10.020	10.100	8.241	2,312,800
2023-04-28	10.100	10.400	10.060	10.120	8.257	8,176,575
2023-04-27	10.140	10.160	9.900	10.080	8.225	2,911,928
2023-04-26	10.100	10.140	9.960	10.100	8.241	3,467,800
2023-04-25	10.160	10.200	9.990	10.060	8.208	2,095,922
2023-04-24	10.060	10.220	9.980	10.100	8.241	5,376,213
2023-04-21	10.320	10.420	10.060	10.140	8.273	7,930,618
2023-04-20	10.180	10.360	10.100	10.320	8.420	5,664,900
2023-04-19	10.260	10.300	10.080	10.180	8.306	5,908,624
2023-04-18	10.100	10.240	10.020	10.220	8.339	6,172,447
2023-04-17	9.590	10.200	9.590	10.120	8.257	9,789,800
2023-04-14	9.440	9.640	9.420	9.640	7.866	10,304,570
2023-04-13	9.400	9.430	9.330	9.430	7.694	3,292,592
2023-04-12	9.430	9.540	9.380	9.490	7.743	3,563,501
2023-04-11	9.350	9.490	9.310	9.460	7.719	7,867,257
2023-04-06	9.340	9.360	9.210	9.290	7.580	2,228,323
2023-04-04	9.170	9.490	9.170	9.320	7.604	7,720,972
2023-04-03	8.970	9.270	8.960	9.210	7.515	8,489,577
2023-03-31	8.820	9.060	8.820	8.970	7.319	4,852,454
2023-03-30	8.910	8.910	8.670	8.820	7.196	2,393,712
2023-03-29	8.890	8.950	8.770	8.840	7.213	1,820,857
2023-03-28	8.900	8.950	8.780	8.840	7.213	3,125,600
2023-03-27	8.810	8.860	8.740	8.840	7.213	3,839,400
2023-03-24	8.860	9.000	8.830	8.910	7.270	3,258,523
2023-03-23	8.780	8.960	8.780	8.950	7.303	2,787,677
2023-03-22	8.740	8.860	8.680	8.790	7.172	2,328,728
2023-03-21	8.710	8.740	8.580	8.680	7.082	2,603,144
2023-03-20	8.740	8.820	8.650	8.700	7.099	2,900,000
2023-03-17	8.570	8.880	8.570	8.740	7.131	6,267,748
2023-03-16	8.600	8.650	8.500	8.550	6.976	2,216,664
2023-03-15	8.690	8.690	8.560	8.630	7.041	2,841,711
2023-03-14	8.600	8.620	8.440	8.450	6.895	6,207,501
2023-03-13	8.600	8.730	8.480	8.680	7.082	5,738,758
2023-03-10	8.680	8.680	8.450	8.500	6.935	7,552,718
2023-03-09	8.900	8.980	8.680	8.680	7.082	5,082,669
2023-03-08	9.010	9.020	8.840	8.900	7.262	4,468,200
2023-03-07	9.200	9.290	9.020	9.070	7.400	8,981,607
2023-03-06	9.150	9.230	9.100	9.160	7.474	5,131,024
2023-03-03	9.140	9.190	9.060	9.140	7.458	3,792,650
2023-03-02	9.010	9.120	8.990	9.080	7.409	3,128,222
2023-03-01	8.890	9.080	8.850	9.030	7.368	7,356,942
2023-02-28	8.940	9.010	8.820	8.830	7.205	4,993,200
2023-02-27	9.050	9.060	8.920	8.950	7.303	2,927,578
2023-02-24	9.220	9.270	9.050	9.100	7.425	2,315,851
2023-02-23	9.180	9.340	9.180	9.220	7.523	1,916,775
2023-02-22	9.340	9.380	9.180	9.230	7.531	2,970,077
2023-02-21	9.410	9.410	9.310	9.310	7.596	2,955,604

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2080 HKD
2026-07-10	0.4599 HKD
2025-10-31	0.1643 HKD
2025-07-04	0.4047 HKD
2024-09-12	0.1642 HKD
2024-07-03	0.4720 HKD
2023-07-12	0.4891 HKD
2022-07-05	0.5264 HKD
2021-07-06	0.4832 HKD
2020-06-22	0.3284 HKD
2019-07-10	0.3416 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.