ZK International Group Co. Ltd Ordinary Shareのデータ

ZK International Group Co. Ltd Ordinary Shareの基本情報

名前 ZK International Group Co. Ltd Ordinary Share
ティッカー ZKIN
国 China
上場年 2017.0
セクター Capital Goods

ZK International Group Co. Ltd Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.99 5.61 5.8 5.96 2874000.0 5.96
2021-02-12 5.4 4.21 4.37 5.3 1837900.0 5.3
2021-02-11 4.72 4.18 4.39 4.29 786700.0 4.29
2021-02-10 4.78 4.01 4.43 4.42 1690300.0 4.42
2021-02-09 4.8 4.17 4.51 4.2 2458000.0 4.2
2021-02-08 4.42 4.12 4.23 4.34 772800.0 4.34
2021-02-05 4.32 3.91 4.3 4.1 862200.0 4.1
2021-02-04 4.28 3.78 3.96 4.2 1455700.0 4.2
2021-02-03 4.67 3.32 3.34 3.92 4529700.0 3.92
2021-02-02 3.34 2.9 2.96 3.28 526000.0 3.28
2021-02-01 3.02 2.81 2.91 2.95 196400.0 2.95
2021-01-29 3.23 2.8 3.11 2.87 489200.0 2.87
2021-01-28 3.05 2.8 2.94 2.94 334700.0 2.94
2021-01-27 3.09 2.8 2.91 2.97 442000.0 2.97
2021-01-26 3.24 2.93 3.18 3.03 318000.0 3.03
2021-01-25 3.38 3.12 3.34 3.15 206600.0 3.15
2021-01-22 3.23 3.06 3.08 3.22 245100.0 3.22
2021-01-21 3.2 3.01 3.2 3.08 349400.0 3.08
2021-01-20 3.4 3.22 3.4 3.26 199200.0 3.26
2021-01-19 3.48 3.25 3.25 3.38 302000.0 3.38
2021-01-15 3.39 3.16 3.38 3.27 482100.0 3.27
2021-01-14 3.55 3.36 3.45 3.36 432100.0 3.36
2021-01-13 3.46 3.15 3.35 3.42 609300.0 3.42
2021-01-12 3.35 3.12 3.23 3.27 667300.0 3.27
2021-01-11 3.39 3.05 3.33 3.17 1250100.0 3.17
2021-01-08 3.69 3.3 3.58 3.43 1070600.0 3.43
2021-01-07 3.75 3.05 3.13 3.44 2498800.0 3.44
2021-01-06 3.4 2.91 3.37 3.1 1417700.0 3.1
2021-01-05 3.33 2.65 2.7 3.31 2648700.0 3.31
2021-01-04 2.82 2.55 2.77 2.67 1234800.0 2.67
2020-12-31 3.15 2.4 2.7 2.59 4924400.0 2.59
2020-12-30 2.68 2.38 2.4 2.53 1833000.0 2.53
2020-12-29 2.5 2.22 2.5 2.35 323900.0 2.35
2020-12-28 2.54 2.31 2.47 2.44 1603600.0 2.44
2020-12-24 2.34 2.21 2.33 2.24 122700.0 2.24
2020-12-23 2.33 2.21 2.31 2.28 179700.0 2.28
2020-12-22 2.34 2.18 2.23 2.29 396000.0 2.29
2020-12-21 2.29 2.15 2.24 2.2 381000.0 2.2
2020-12-18 2.36 2.2 2.27 2.29 626300.0 2.29
2020-12-17 2.8 2.12 2.23 2.41 5666000.0 2.41
2020-12-16 2.25 2.15 2.23 2.24 189200.0 2.24
2020-12-15 2.3 2.08 2.3 2.23 247300.0 2.23
2020-12-14 2.4 2.19 2.35 2.25 360600.0 2.25
2020-12-11 2.33 2.06 2.06 2.32 878700.0 2.32
2020-12-10 2.59 2.05 2.55 2.21 6635800.0 2.21
2020-12-09 2.16 1.98 2.03 2.05 236400.0 2.05
2020-12-08 2.08 1.95 1.96 2.03 157600.0 2.03
2020-12-07 2.1 1.88 2.0 1.97 191000.0 1.97
2020-12-04 2.09 1.96 2.02 2.03 151700.0 2.03
2020-12-03 2.09 1.92 1.98 2.04 191800.0 2.04
2020-12-02 2.07 1.83 1.83 2.03 233700.0 2.03
2020-12-01 2.2 1.9 2.18 1.97 751900.0 1.97
2020-11-30 2.58 1.98 2.25 2.25 3934100.0 2.25
2020-11-27 2.28 1.96 2.0 2.22 1286400.0 2.22
2020-11-25 3.05 2.09 2.63 2.28 31788700.0 2.28
2020-11-24 1.84 1.69 1.76 1.75 272000.0 1.75
2020-11-23 1.75 1.58 1.67 1.7 212800.0 1.7
2020-11-20 1.7 1.6 1.6 1.64 38900.0 1.64
2020-11-19 1.72 1.56 1.66 1.6 53500.0 1.6
2020-11-18 1.8 1.61 1.8 1.66 79400.0 1.66
2020-11-17 1.76 1.67 1.7 1.72 132500.0 1.72
2020-11-16 1.84 1.72 1.8 1.76 88800.0 1.76
2020-11-13 1.74 1.54 1.64 1.67 138100.0 1.67
2020-11-12 1.77 1.63 1.71 1.66 21700.0 1.66
2020-11-11 1.8 1.65 1.8 1.65 46700.0 1.65
2020-11-10 1.83 1.63 1.83 1.79 38500.0 1.79
2020-11-09 1.86 1.7 1.81 1.79 131100.0 1.79
2020-11-06 1.81 1.69 1.73 1.76 62900.0 1.76
2020-11-05 1.81 1.72 1.77 1.75 67600.0 1.75
2020-11-04 1.8 1.7 1.7 1.8 147700.0 1.8
2020-11-03 1.79 1.61 1.64 1.7 181500.0 1.7
2020-11-02 1.62 1.48 1.48 1.62 78300.0 1.62
2020-10-30 1.5 1.46 1.49 1.5 24700.0 1.5
2020-10-29 1.57 1.47 1.57 1.51 23300.0 1.51
2020-10-28 1.51 1.46 1.48 1.49 53800.0 1.49
2020-10-27 1.56 1.51 1.52 1.56 58500.0 1.56
2020-10-26 1.63 1.45 1.63 1.51 236400.0 1.51
2020-10-23 2.03 1.52 1.69 1.58 1793800.0 1.58
2020-10-22 1.65 1.53 1.64 1.63 392900.0 1.63
2020-10-21 1.62 1.47 1.54 1.56 226900.0 1.56
2020-10-20 1.59 1.43 1.43 1.52 288000.0 1.52
2020-10-19 1.5 1.37 1.43 1.44 165100.0 1.44
2020-10-16 1.41 1.33 1.4 1.39 20600.0 1.39
2020-10-15 1.43 1.31 1.39 1.41 25900.0 1.41
2020-10-14 1.45 1.35 1.43 1.35 37800.0 1.35
2020-10-13 1.49 1.36 1.4 1.47 94100.0 1.47
2020-10-12 1.43 1.35 1.43 1.38 6300.0 1.38
2020-10-09 1.4 1.33 1.38 1.4 9000.0 1.4
2020-10-08 1.41 1.35 1.41 1.39 15500.0 1.39
2020-10-07 1.45 1.38 1.45 1.41 12400.0 1.41
2020-10-06 1.45 1.28 1.3 1.41 117100.0 1.41
2020-10-05 1.3 1.27 1.27 1.29 9500.0 1.29
2020-10-02 1.3 1.2 1.2 1.28 52300.0 1.28
2020-10-01 1.27 1.22 1.25 1.25 6300.0 1.25
2020-09-30 1.29 1.2 1.28 1.2 7800.0 1.2
2020-09-29 1.32 1.26 1.31 1.3 32700.0 1.3
2020-09-28 1.34 1.26 1.33 1.3 22300.0 1.3
2020-09-25 1.31 1.26 1.28 1.31 8800.0 1.31
2020-09-24 1.3 1.26 1.28 1.26 5700.0 1.26
2020-09-23 1.35 1.27 1.32 1.33 37800.0 1.33
2020-09-22 1.36 1.33 1.36 1.33 3500.0 1.33
2020-09-21 1.43 1.3 1.43 1.34 10300.0 1.34
2020-09-18 1.4 1.35 1.4 1.36 7700.0 1.36
2020-09-17 1.45 1.31 1.31 1.39 126300.0 1.39
2020-09-16 1.38 1.35 1.37 1.37 54800.0 1.37
2020-09-15 1.35 1.3 1.3 1.35 49700.0 1.35
2020-09-14 1.3 1.24 1.28 1.3 47800.0 1.3
2020-09-11 1.24 1.19 1.19 1.24 27800.0 1.24
2020-09-10 1.23 1.15 1.15 1.21 28600.0 1.21
2020-09-09 1.23 1.13 1.15 1.2 54500.0 1.2
2020-09-08 1.24 1.07 1.16 1.18 344400.0 1.18
2020-09-04 1.11 1.06 1.1 1.07 221200.0 1.07
2020-09-03 1.12 1.06 1.08 1.08 30000.0 1.08
2020-09-02 1.13 1.08 1.11 1.1 14900.0 1.1
2020-09-01 1.18 1.05 1.16 1.07 88200.0 1.07
2020-08-31 1.18 1.14 1.16 1.15 13700.0 1.15
2020-08-28 1.18 1.1 1.13 1.14 75600.0 1.14
2020-08-27 1.21 1.13 1.18 1.15 47500.0 1.15
2020-08-26 1.21 1.15 1.15 1.21 46400.0 1.21
2020-08-25 1.25 1.15 1.17 1.18 47600.0 1.18
2020-08-24 1.24 1.15 1.17 1.16 30000.0 1.16
2020-08-21 1.29 1.16 1.29 1.19 58900.0 1.19
2020-08-20 1.33 1.25 1.27 1.3 20500.0 1.3
2020-08-19 1.37 1.28 1.36 1.3 36400.0 1.3
2020-08-18 1.43 1.3 1.3 1.36 94000.0 1.36
2020-08-17 1.33 1.29 1.33 1.3 16200.0 1.3
2020-08-14 1.33 1.24 1.24 1.31 19000.0 1.31
2020-08-13 1.33 1.26 1.3 1.29 18400.0 1.29
2020-08-12 1.31 1.25 1.26 1.3 29100.0 1.3
2020-08-11 1.3 1.26 1.26 1.28 12400.0 1.28
2020-08-10 1.35 1.21 1.35 1.28 73800.0 1.28
2020-08-07 1.39 1.3 1.31 1.31 13100.0 1.31
2020-08-06 1.44 1.31 1.35 1.31 74700.0 1.31
2020-08-05 1.33 1.29 1.3 1.32 5800.0 1.32
2020-08-04 1.34 1.29 1.34 1.32 46500.0 1.32
2020-08-03 1.32 1.25 1.27 1.32 34300.0 1.32
2020-07-31 1.33 1.24 1.32 1.29 49000.0 1.29
2020-07-30 1.47 1.22 1.46 1.33 139100.0 1.33
2020-07-29 1.5 1.44 1.5 1.45 25000.0 1.45
2020-07-28 1.55 1.44 1.44 1.46 12600.0 1.46
2020-07-27 1.52 1.45 1.52 1.45 55600.0 1.45
2020-07-24 1.58 1.48 1.58 1.48 28700.0 1.48
2020-07-23 1.64 1.52 1.54 1.55 177100.0 1.55
2020-07-22 1.59 1.48 1.48 1.58 103900.0 1.58
2020-07-21 1.51 1.46 1.5 1.48 28500.0 1.48
2020-07-20 1.59 1.46 1.46 1.51 127600.0 1.51
2020-07-17 1.47 1.43 1.47 1.46 23000.0 1.46
2020-07-16 1.45 1.43 1.43 1.43 36800.0 1.43
2020-07-15 1.47 1.43 1.46 1.45 36600.0 1.45
2020-07-14 1.48 1.4 1.41 1.43 50500.0 1.43
2020-07-13 1.48 1.41 1.44 1.42 70000.0 1.42
2020-07-10 1.48 1.42 1.45 1.43 79000.0 1.43
2020-07-09 1.5 1.43 1.43 1.45 73200.0 1.45
2020-07-08 1.48 1.4 1.4 1.42 83900.0 1.42
2020-07-07 1.41 1.38 1.39 1.4 18000.0 1.4
2020-07-06 1.42 1.38 1.41 1.41 43700.0 1.41
2020-07-02 1.42 1.35 1.42 1.38 50200.0 1.38
2020-07-01 1.42 1.38 1.41 1.38 33300.0 1.38
2020-06-30 1.44 1.4 1.43 1.41 28600.0 1.41
2020-06-29 1.48 1.4 1.48 1.4 53000.0 1.4
2020-06-26 1.5 1.41 1.43 1.44 177700.0 1.44
2020-06-25 1.54 1.43 1.45 1.46 64300.0 1.46
2020-06-24 1.56 1.42 1.45 1.47 201900.0 1.47
2020-06-23 1.47 1.4 1.41 1.44 48500.0 1.44
2020-06-22 1.48 1.39 1.48 1.42 77700.0 1.42
2020-06-19 1.48 1.41 1.48 1.43 103300.0 1.43
2020-06-18 1.49 1.39 1.4 1.45 119400.0 1.45
2020-06-17 1.53 1.39 1.52 1.44 221400.0 1.44
2020-06-16 1.65 1.46 1.62 1.52 323500.0 1.52
2020-06-15 1.66 1.38 1.43 1.65 375200.0 1.65
2020-06-12 1.99 1.34 1.98 1.65 7650300.0 1.65
2020-06-11 1.43 1.25 1.39 1.34 219700.0 1.34
2020-06-10 1.45 1.19 1.2 1.27 777300.0 1.27
2020-06-09 1.22 1.18 1.21 1.21 44700.0 1.21
2020-06-08 1.24 1.15 1.16 1.2 96300.0 1.2
2020-06-05 1.18 1.13 1.13 1.18 69300.0 1.18
2020-06-04 1.16 1.12 1.14 1.12 79500.0 1.12
2020-06-03 1.16 1.13 1.16 1.15 45800.0 1.15
2020-06-02 1.2 1.16 1.2 1.16 26500.0 1.16
2020-06-01 1.17 1.14 1.14 1.16 65100.0 1.16
2020-05-29 1.15 1.06 1.13 1.08 87200.0 1.08
2020-05-28 1.18 1.12 1.18 1.12 40500.0 1.12
2020-05-27 1.19 1.11 1.19 1.14 93900.0 1.14
2020-05-26 1.23 1.15 1.23 1.16 87100.0 1.16
2020-05-22 1.27 1.18 1.25 1.21 47400.0 1.21
2020-05-21 1.31 1.24 1.24 1.25 72400.0 1.25
2020-05-20 1.26 1.19 1.23 1.25 105300.0 1.25
2020-05-19 1.26 1.2 1.2 1.21 56200.0 1.21
2020-05-18 1.27 1.17 1.17 1.19 54300.0 1.19
2020-05-15 1.28 1.16 1.19 1.18 132000.0 1.18
2020-05-14 1.33 1.12 1.31 1.28 167400.0 1.28
2020-05-13 1.52 1.3 1.49 1.31 208500.0 1.31
2020-05-12 1.58 1.4 1.41 1.54 692900.0 1.54
2020-05-11 1.68 1.35 1.51 1.44 4961400.0 1.44
2020-05-08 1.14 1.11 1.13 1.14 140700.0 1.14
2020-05-07 1.15 1.13 1.15 1.13 20300.0 1.13
2020-05-06 1.15 1.11 1.15 1.14 20200.0 1.14
2020-05-05 1.13 1.11 1.12 1.11 24800.0 1.11
2020-05-04 1.18 1.11 1.13 1.12 19500.0 1.12
2020-05-01 1.14 1.11 1.14 1.12 31400.0 1.12
2020-04-30 1.19 1.15 1.19 1.16 31700.0 1.16
2020-04-29 1.21 1.15 1.18 1.19 48500.0 1.19
2020-04-28 1.22 1.13 1.21 1.18 43800.0 1.18
2020-04-27 1.24 1.1 1.24 1.19 77000.0 1.19
2020-04-24 1.26 1.18 1.24 1.21 199400.0 1.21
2020-04-23 1.2 1.05 1.07 1.17 238200.0 1.17
2020-04-22 1.13 1.07 1.11 1.09 48900.0 1.09
2020-04-21 1.24 1.1 1.18 1.1 254800.0 1.1
2020-04-20 1.13 1.02 1.08 1.1 169600.0 1.1
2020-04-17 1.12 1.05 1.1 1.05 49400.0 1.05
2020-04-16 1.15 1.07 1.11 1.09 47700.0 1.09
2020-04-15 1.2 1.09 1.15 1.11 72600.0 1.11
2020-04-14 1.15 1.05 1.14 1.1 129300.0 1.1
2020-04-13 1.27 1.05 1.08 1.17 450900.0 1.17
2020-04-09 1.06 0.83 0.83 1.0 421200.0 1.0
2020-04-08 0.88 0.82 0.86 0.83 56300.0 0.83
2020-04-07 0.88 0.85 0.88 0.86 24200.0 0.86
2020-04-06 0.9 0.82 0.85 0.84 55400.0 0.84
2020-04-03 0.85 0.82 0.83 0.83 29500.0 0.83
2020-04-02 0.84 0.82 0.83 0.83 10500.0 0.83
2020-04-01 0.86 0.82 0.82 0.84 29800.0 0.84
2020-03-31 0.9 0.81 0.85 0.88 148900.0 0.88
2020-03-30 0.87 0.82 0.82 0.82 50500.0 0.82
2020-03-27 0.88 0.81 0.82 0.82 58900.0 0.82
2020-03-26 1.13 0.8 0.8 0.88 495100.0 0.88
2020-03-25 0.76 0.75 0.75 0.75 20600.0 0.75
2020-03-24 0.77 0.73 0.77 0.73 21500.0 0.73
2020-03-23 0.78 0.73 0.73 0.73 40600.0 0.73
2020-03-20 0.79 0.72 0.76 0.72 2800.0 0.72
2020-03-19 0.74 0.65 0.7 0.69 50600.0 0.69
2020-03-18 0.8 0.7 0.71 0.77 7200.0 0.77
2020-03-17 0.9 0.67 0.9 0.78 23600.0 0.78
2020-03-16 0.84 0.65 0.84 0.72 61800.0 0.72
2020-03-13 0.9 0.8 0.9 0.8 41600.0 0.8
2020-03-12 0.9 0.75 0.84 0.86 62100.0 0.86
2020-03-11 0.93 0.88 0.93 0.88 48900.0 0.88
2020-03-10 1.0 0.93 1.0 0.93 19800.0 0.93
2020-03-09 1.0 0.85 1.0 0.95 50100.0 0.95
2020-03-06 1.1 1.01 1.1 1.01 29600.0 1.01
2020-03-05 1.1 1.07 1.09 1.08 23600.0 1.08
2020-03-04 1.12 1.08 1.12 1.11 13500.0 1.11
2020-03-03 1.12 1.08 1.08 1.1 25700.0 1.1
2020-03-02 1.13 1.05 1.06 1.09 27300.0 1.09
2020-02-28 1.13 1.03 1.12 1.04 78400.0 1.04
2020-02-27 1.11 1.05 1.11 1.1 73800.0 1.1
2020-02-26 1.16 1.12 1.15 1.13 62100.0 1.13
2020-02-25 1.23 1.14 1.21 1.16 61400.0 1.16
2020-02-24 1.22 1.18 1.21 1.2 40300.0 1.2
2020-02-21 1.25 1.21 1.25 1.23 49100.0 1.23
2020-02-20 1.29 1.21 1.29 1.24 39700.0 1.24
2020-02-19 1.28 1.19 1.19 1.27 70400.0 1.27
2020-02-18 1.41 1.13 1.41 1.19 286200.0 1.19