Shenzhen - Delayed Quote
CNY
Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (002443.SZ)
9.26
-0.18
(-1.91%)
At close: October 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.50
9.80
9.20
9.26
9.26
25,683,799
Oct 29, 2026
9.72
9.98
9.40
9.44
9.44
18,422,299
Oct 28, 2026
9.38
9.84
9.15
9.81
9.81
32,985,200
Oct 27, 2026
10.37
10.45
9.37
9.38
9.38
26,962,900
Oct 26, 2026
10.43
10.60
10.04
10.35
10.35
21,865,600
Oct 23, 2026
11.11
11.11
10.10
10.56
10.56
36,326,333
Oct 22, 2026
11.43
11.75
11.18
11.22
11.22
20,286,886
Oct 21, 2026
11.55
11.65
11.15
11.37
11.37
17,955,304
Oct 20, 2026
11.30
11.52
11.20
11.31
11.31
16,708,300
Oct 19, 2026
11.04
11.49
10.59
11.41
11.41
32,259,480
Oct 16, 2026
11.67
11.86
10.83
11.25
11.25
37,146,900
Oct 15, 2026
12.12
12.44
11.57
11.64
11.64
28,575,800
Oct 14, 2026
12.35
12.85
12.00
12.44
12.44
26,536,600
Oct 13, 2026
11.96
12.60
11.70
12.39
12.39
24,411,221
Oct 12, 2026
12.46
12.63
12.21
12.30
12.30
17,544,800
Oct 9, 2026
12.38
12.66
11.82
12.44
12.44
31,603,800
Oct 8, 2026
12.58
12.97
12.27
12.45
12.45
23,526,965
Sep 30, 2026
13.11
13.11
12.56
12.67
12.67
20,632,725
Sep 29, 2026
12.30
13.13
12.21
12.85
12.85
33,384,500
Sep 28, 2026
12.80
12.88
12.27
12.42
12.42
32,818,986
Sep 24, 2026
13.34
13.42
12.72
12.93
12.93
40,477,792
Sep 23, 2026
14.03
14.12
13.17
13.37
13.37
48,066,673
Sep 22, 2026
13.45
14.25
13.31
13.84
13.84
61,915,920
Sep 21, 2026
12.72
13.63
12.69
13.14
13.14
52,760,732
Sep 18, 2026
12.45
12.86
12.33
12.50
12.50
35,815,631
Sep 17, 2026
11.82
12.78
11.70
12.45
12.45
47,886,298
Sep 16, 2026
11.87
12.34
11.57
11.87
11.87
39,831,227
Sep 15, 2026
11.75
11.80
11.45
11.48
11.48
18,980,300
Sep 14, 2026
11.68
11.86
11.57
11.78
11.78
25,101,250
Sep 11, 2026
11.01
12.10
11.00
11.81
11.81
44,907,337
Sep 10, 2026
11.46
11.61
11.10
11.17
11.17
23,292,800
Sep 9, 2026
11.49
11.54
11.25
11.48
11.48
20,830,439
Sep 8, 2026
11.43
11.63
11.20
11.42
11.42
31,622,380
Sep 7, 2026
10.66
11.68
10.42
11.55
11.55
47,047,950
Sep 4, 2026
11.17
11.41
10.52
10.74
10.74
41,544,051
Sep 3, 2026
10.65
11.34
10.39
11.17
11.17
38,399,101
Sep 2, 2026
10.08
10.64
9.84
10.53
10.53
29,697,212
Sep 1, 2026
10.29
10.43
10.09
10.17
10.17
21,279,503
Aug 31, 2026
9.87
10.31
9.74
10.24
10.24
29,684,050
Aug 28, 2026
9.75
10.09
9.35
9.96
9.96
35,018,961
Aug 27, 2026
9.53
9.92
9.48
9.83
9.83
20,038,637
Aug 26, 2026
9.82
9.85
9.56
9.60
9.60
19,527,203
Aug 25, 2026
9.29
9.96
9.10
9.77
9.77
30,432,391
Aug 24, 2026
9.32
9.48
9.23
9.40
9.40
19,585,491
Aug 21, 2026
9.38
9.40
9.10
9.27
9.27
21,196,000
Aug 20, 2026
9.19
9.60
9.09
9.47
9.47
28,366,293
Aug 19, 2026
9.33
9.43
9.05
9.12
9.12
22,442,458
Aug 18, 2026
9.59
9.59
9.24
9.33
9.33
24,200,900
Aug 17, 2026
9.18
9.59
9.00
9.59
9.59
30,457,873
Aug 14, 2026
8.72
9.13
8.70
9.10
9.10
31,381,818
Aug 13, 2026
8.78
8.81
8.53
8.78
8.78
21,844,804
Aug 12, 2026
8.74
8.85
8.71
8.77
8.77
16,778,300
Aug 11, 2026
9.03
9.09
8.67
8.75
8.75
28,769,304
Aug 10, 2026
9.29
9.37
8.85
9.13
9.13
42,727,514
Aug 7, 2026
8.79
9.33
8.70
9.33
9.33
12,563,200
Aug 6, 2026
8.37
8.53
8.32
8.48
8.48
16,848,741
Aug 5, 2026
8.21
8.52
8.18
8.40
8.40
23,002,350
Aug 4, 2026
8.18
8.31
8.16
8.17
8.17
13,639,191
Aug 3, 2026
8.00
8.19
7.96
8.15
8.15
15,196,900
Jul 31, 2026
7.92
8.20
7.92
7.99
7.99
15,757,400
Jul 30, 2026
7.89
8.05
7.74
7.82
7.82
13,282,301
Jul 29, 2026
7.90
7.96
7.68
7.91
7.91
15,240,557
Jul 28, 2026
7.96
8.09
7.82
7.87
7.87
9,789,901
Jul 27, 2026
7.77
8.05
7.70
8.03
8.03
11,347,500
Jul 24, 2026
7.80
7.98
7.75
7.81
7.81
9,599,700
Jul 23, 2026
7.93
7.98
7.82
7.90
7.90
11,132,824
Jul 22, 2026
8.16
8.52
7.83
7.90
7.90
18,286,210
Jul 21, 2026
7.90
8.23
7.16
8.18
8.18
28,678,824
Jul 20, 2026
8.60
8.65
7.75
7.86
7.86
20,286,800
Jul 17, 2026
8.95
9.13
8.26
8.47
8.47
20,178,719
Jul 16, 2026
8.87
9.06
8.72
9.04
9.04
14,253,000
Jul 15, 2026
9.02
9.14
8.86
9.01
9.01
13,431,500
Jul 14, 2026
9.15
9.17
8.82
9.01
9.01
14,916,999
Jul 13, 2026
9.37
9.88
8.84
9.20
9.20
25,075,800
Jul 10, 2026
9.43
9.67
9.27
9.41
9.41
16,954,705
Jul 9, 2026
9.79
9.79
9.24
9.55
9.55
16,626,880
Jul 8, 2026
10.16
10.16
9.50
9.67
9.67
17,793,976
Jul 7, 2026
10.26
10.42
10.07
10.17
10.17
13,699,900
Jul 6, 2026
10.19
10.32
9.94
10.29
10.29
15,057,500
Jul 3, 2026
10.44
10.49
10.08
10.14
10.14
14,105,856
Jul 2, 2026
10.30
10.68
10.06
10.33
10.33
24,605,834
Jul 1, 2026
9.79
10.33
9.64
10.19
10.19
28,183,801
Jun 30, 2026
9.49
9.63
9.23
9.53
9.53
20,811,773
Jun 29, 2026
9.66
9.72
9.29
9.39
9.39
23,852,532
Jun 26, 2026
9.98
10.24
9.61
9.72
9.72
25,735,820
Jun 25, 2026
10.99
10.99
9.91
9.91
9.91
34,511,801
Jun 24, 2026
11.29
11.46
10.85
11.01
11.01
25,171,308
Jun 23, 2026
11.11
11.71
11.08
11.40
11.40
34,453,744
Jun 22, 2026
11.61
11.97
10.65
11.11
11.11
33,191,301
Jun 18, 2026
11.60
11.72
11.08
11.47
11.47
27,804,500
Jun 17, 2026
11.80
11.82
11.35
11.67
11.67
29,987,797
Jun 16, 2026
10.78
11.94
10.51
11.70
11.70
44,735,315
Jun 15, 2026
11.03
11.10
10.71
10.85
10.85
28,316,520
Jun 12, 2026
11.40
11.60
10.98
11.06
11.06
22,464,800
Jun 11, 2026
11.25
11.50
11.06
11.25
11.25
16,686,742
Jun 10, 2026
11.35
11.37
10.97
11.25
11.25
19,532,000
Jun 9, 2026
11.20
11.57
10.90
11.40
11.40
28,013,631
Jun 8, 2026
10.78
11.37
10.38
11.07
11.07
27,799,246
Jun 5, 2026
11.30
11.41
10.83
10.88
10.88
27,101,300
Jun 4, 2026
11.42
11.56
11.20
11.39
11.39
20,432,900
Jun 3, 2026
11.45
11.65
11.10
11.36
11.36
26,231,500
Jun 2, 2026
11.56
11.74
11.05
11.49
11.49
32,832,000
Jun 1, 2026
12.00
12.31
11.61
11.69
11.69
29,630,091
May 29, 2026
12.19
13.08
11.90
11.99
11.99
46,800,673
May 28, 2026
11.92
12.25
11.72
12.08
12.08
37,908,828
May 27, 2026
12.00
12.08
11.50
11.78
11.78
29,062,191
May 26, 2026
12.00
12.28
11.58
11.99
11.99
31,654,010
May 25, 2026
12.66
12.71
11.22
12.07
12.07
57,358,786
May 22, 2026
12.61
12.83
12.22
12.47
12.47
32,288,200
May 21, 2026
12.87
13.24
12.51
12.67
12.67
40,874,108
May 20, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
13.25
13.55
12.86
12.90
12.90
35,960,862
May 19, 2026
12.91
13.88
12.81
13.41
13.38
50,992,246
May 18, 2026
12.21
13.17
12.12
12.90
12.87
52,099,168
May 15, 2026
12.24
12.37
11.93
12.33
12.30
40,390,591
May 14, 2026
11.98
12.54
11.92
12.24
12.21
45,874,087
May 13, 2026
11.77
11.95
11.63
11.91
11.88
24,149,606
May 12, 2026
11.98
11.98
11.50
11.77
11.74
25,424,837
May 11, 2026
11.97
12.16
11.80
12.00
11.97
29,457,601
May 8, 2026
11.34
12.30
11.24
11.81
11.78
36,866,149
May 7, 2026
11.30
11.55
11.21
11.50
11.47
34,516,302
May 6, 2026
11.85
11.95
11.07
11.38
11.35
49,389,070
Apr 30, 2026
11.81
11.98
11.67
11.84
11.81
27,846,611
Apr 29, 2026
11.90
11.99
11.57
11.83
11.80
33,583,260
Apr 28, 2026
12.05
12.11
11.50
11.83
11.80
41,305,688
Apr 27, 2026
11.50
12.11
11.40
11.80
11.77
59,134,820
Apr 24, 2026
11.26
11.40
11.02
11.30
11.27
50,908,059
Apr 23, 2026
10.43
11.37
10.33
11.14
11.12
86,884,269
Apr 22, 2026
9.53
10.48
9.49
10.48
10.46
38,724,262
Apr 21, 2026
9.71
9.71
9.30
9.53
9.51
20,994,511
Apr 20, 2026
9.64
9.86
9.28
9.64
9.62
34,798,497
Apr 17, 2026
9.45
9.67
9.28
9.43
9.41
23,103,100
Apr 16, 2026
9.20
9.56
9.06
9.39
9.37
25,367,991
Apr 15, 2026
9.33
9.41
9.00
9.09
9.07
27,844,900
Apr 14, 2026
9.12
9.68
9.04
9.33
9.31
41,417,891
Apr 13, 2026
8.36
9.13
8.33
9.07
9.05
35,171,965
Apr 10, 2026
8.49
8.63
8.37
8.48
8.46
16,276,712
Apr 9, 2026
8.33
8.52
8.28
8.48
8.46
12,124,900
Apr 8, 2026
8.31
8.55
8.29
8.37
8.35
15,151,725
Apr 7, 2026
8.15
8.26
8.01
8.15
8.13
11,065,700
Apr 3, 2026
8.44
8.51
8.08
8.09
8.07
21,691,500
Apr 2, 2026
8.94
8.94
8.46
8.54
8.52
31,135,900
Apr 1, 2026
8.52
9.03
8.52
9.03
9.01
20,887,521
Mar 31, 2026
8.66
8.77
8.35
8.37
8.35
11,196,891
Mar 30, 2026
8.58
8.65
8.46
8.63
8.61
9,246,900
Mar 27, 2026
8.48
8.68
8.39
8.64
8.62
8,680,600
Mar 26, 2026
8.78
8.85
8.50
8.58
8.56
9,758,300
Mar 25, 2026
8.74
8.95
8.70
8.74
8.72
14,340,695
Mar 24, 2026
8.49
8.70
8.23
8.68
8.66
15,033,100
Mar 23, 2026
8.70
8.79
8.19
8.28
8.26
22,725,316
Mar 20, 2026
9.17
9.27
8.87
8.89
8.87
14,201,937
Mar 19, 2026
9.30
9.39
9.11
9.17
9.15
11,352,702
Mar 18, 2026
9.25
9.46
9.09
9.39
9.37
13,710,718
Mar 17, 2026
9.66
9.73
9.21
9.27
9.25
20,216,837
Mar 16, 2026
9.48
9.66
9.47
9.55
9.53
12,497,450
Mar 13, 2026
9.77
9.82
9.54
9.57
9.55
14,953,200
Mar 12, 2026
9.75
9.85
9.57
9.71
9.69
14,479,860
Mar 11, 2026
9.90
9.95
9.58
9.71
9.69
17,603,267
Mar 10, 2026
9.54
9.88
9.45
9.81
9.79
20,534,640
Mar 9, 2026
9.72
9.85
9.48
9.55
9.53
19,282,040
Mar 6, 2026
9.77
10.02
9.70
9.84
9.82
15,235,991
Mar 5, 2026
9.84
9.95
9.67
9.86
9.84
18,764,709
Mar 4, 2026
9.65
9.80
9.57
9.66
9.64
20,121,641
Mar 3, 2026
10.00
10.18
9.66
9.73
9.71
30,873,546
Mar 2, 2026
9.88
9.99
9.51
9.93
9.91
27,004,437
Feb 27, 2026
9.53
9.79
9.41
9.79
9.77
23,242,600
Feb 26, 2026
9.41
9.54
9.27
9.45
9.43
20,141,941
Feb 25, 2026
9.16
9.44
9.15
9.33
9.31
24,394,812
Feb 24, 2026
8.94
9.27
8.88
9.21
9.19
25,848,524
Feb 13, 2026
8.83
8.99
8.70
8.86
8.84
16,077,224
Feb 12, 2026
8.52
8.79
8.40
8.75
8.73
18,876,400
Feb 11, 2026
8.52
8.63
8.47
8.53
8.51
6,898,100
Feb 10, 2026
8.57
8.63
8.45
8.54
8.52
8,923,800
Feb 9, 2026
8.58
8.60
8.46
8.57
8.55
10,465,400
Feb 6, 2026
8.42
8.60
8.31
8.48
8.46
11,574,965
Feb 5, 2026
8.77
8.79
8.45
8.49
8.47
21,427,300
Feb 4, 2026
8.53
9.09
8.47
8.86
8.84
29,697,600
Feb 3, 2026
8.46
8.59
8.42
8.52
8.50
10,026,400
Feb 2, 2026
8.69
8.72
8.37
8.39
8.37
14,498,339
Jan 30, 2026
8.60
8.74
8.41
8.69
8.67
15,391,303
Jan 29, 2026
8.86
8.97
8.61
8.64
8.62
17,479,691
Jan 28, 2026
8.89
8.95
8.79
8.87
8.85
12,588,491
Jan 27, 2026
9.04
9.14
8.77
8.97
8.95
18,145,191
Jan 26, 2026
9.37
9.46
8.96
9.10
9.08
27,570,165
Jan 23, 2026
9.24
9.35
9.10
9.33
9.31
18,280,965
Jan 22, 2026
9.26
9.34
9.16
9.23
9.21
12,925,865
Jan 21, 2026
9.21
9.39
9.02
9.26
9.24
17,105,256
Jan 20, 2026
9.34
9.40
9.11
9.20
9.18
25,225,537
Jan 19, 2026
8.80
9.43
8.80
9.35
9.33
45,186,047
Jan 16, 2026
8.88
8.88
8.59
8.68
8.66
16,942,291
Jan 15, 2026
8.61
8.92
8.61
8.79
8.77
22,157,591
Jan 14, 2026
8.56
8.95
8.53
8.67
8.65
27,524,300
Jan 13, 2026
9.05
9.15
8.40
8.51
8.49
50,234,056
Jan 12, 2026
8.04
8.86
7.92
8.86
8.84
45,048,578
Jan 9, 2026
8.05
8.24
7.97
8.05
8.03
19,685,455
Jan 8, 2026
8.01
8.16
7.91
8.13
8.11
20,919,100
Jan 7, 2026
8.04
8.06
7.95
8.04
8.02
11,684,400
Jan 6, 2026
8.11
8.16
7.98
8.04
8.02
17,475,800
Jan 5, 2026
8.15
8.25
8.08
8.11
8.09
12,105,903
Dec 31, 2025
8.22
8.27
8.14
8.16
8.14
9,964,300
Dec 30, 2025
8.26
8.38
8.16
8.20
8.18
12,206,230
Dec 29, 2025
8.46
8.49
8.25
8.31
8.29
12,479,201
Dec 26, 2025
8.64
8.65
8.42
8.47
8.45
14,942,292
Dec 25, 2025
8.63
8.67
8.51
8.63
8.61
11,385,000
Dec 24, 2025
8.47
8.71
8.45
8.63
8.61
15,810,218
Dec 23, 2025
8.51
8.64
8.36
8.51
8.49
15,029,493
Dec 22, 2025
8.34
8.55
8.28
8.50
8.48
14,583,618
Dec 19, 2025
8.02
8.38
8.01
8.35
8.33
23,923,091
Dec 18, 2025
8.05
8.19
7.96
8.00
7.98
9,599,100
Dec 17, 2025
8.04
8.25
8.04
8.13
8.11
12,976,818
Dec 16, 2025
8.17
8.25
8.05
8.06
8.04
10,356,900
Dec 15, 2025
7.90
8.24
7.90
8.20
8.18
15,063,218
Dec 12, 2025
8.05
8.15
7.74
7.91
7.89
15,425,500
Dec 11, 2025
7.98
8.24
7.93
8.05
8.03
12,750,210
Dec 10, 2025
7.93
8.04
7.79
7.99
7.97
8,875,518
Dec 9, 2025
8.00
8.03
7.85
7.89
7.87
12,317,410
Dec 8, 2025
8.12
8.12
7.97
7.99
7.97
10,117,556
Dec 5, 2025
8.22
8.31
8.07
8.11
8.09
17,940,200
Dec 4, 2025
8.20
8.31
8.13
8.26
8.24
12,134,600
Dec 3, 2025
8.26
8.35
8.18
8.25
8.23
10,551,365
Dec 2, 2025
8.23
8.37
8.09
8.26
8.24
16,288,692
Dec 1, 2025
7.90
8.40
7.80
8.23
8.21
29,000,511
Nov 28, 2025
7.85
8.23
7.74
8.06
8.04
28,882,121
Nov 27, 2025
7.89
7.97
7.77
7.79
7.77
7,682,350
Nov 26, 2025
7.65
8.06
7.65
7.89
7.87
14,627,000
Nov 25, 2025
7.57
7.74
7.53
7.64
7.62
6,989,081
Nov 24, 2025
7.50
7.63
7.46
7.56
7.54
12,867,696
Nov 21, 2025
7.77
7.82
7.44
7.49
7.47
12,566,142
Nov 20, 2025
7.86
7.86
7.72
7.79
7.77
8,855,700
Nov 19, 2025
7.89
7.98
7.76
7.82
7.80
7,110,609
Nov 18, 2025
7.93
8.10
7.85
7.89
7.87
9,419,200
Nov 17, 2025
7.99
8.08
7.77
7.97
7.95
12,972,101
Nov 14, 2025
8.10
8.14
7.99
8.01
7.99
11,335,700
Nov 13, 2025
8.21
8.21
8.06
8.09
8.07
10,449,655
Nov 12, 2025
8.28
8.30
8.15
8.20
8.18
8,201,964
Nov 11, 2025
8.32
8.38
8.25
8.30
8.28
8,288,810
Nov 10, 2025
8.35
8.39
8.20
8.31
8.29
11,149,550
Nov 7, 2025
8.28
8.35
8.22
8.30
8.28
7,294,591
Nov 6, 2025
8.27
8.31
8.12
8.30
8.28
11,389,279
Nov 5, 2025
8.01
8.30
7.97
8.20
8.18
14,070,000
Nov 4, 2025
8.07
8.27
8.04
8.09
8.07
15,251,223
Nov 3, 2025
8.28
8.35
8.09
8.13
8.11
12,113,891
Oct 31, 2025
8.17
8.29
8.10
8.20
8.18
14,614,400
Oct 30, 2025
8.31
8.60
8.15
8.17
8.15
18,963,916
