ZK International Group Co., Ltd - Ordinary Share (ZKIN)

1.3600Last Price

-0.0600 (-4.23%)Change

Zk International Group Ltd is a global company that specializes in the design, manufacturing, and distribution of high-quality fluid control products and solutions

The company focuses on providing innovative technologies primarily for the infrastructure and construction sectors, offering products aimed at improving water management and environmental sustainability. Through its engineering capabilities and commitment to quality, Zk International collaborates with various industries to enhance operational efficiency and address the challenges of urbanization and environmental preservation.

Date Range:

2024-12-22 - 2025-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/21/2025	1.39	1.54	1.36	1.36	17,374	1.36
3/20/2025	1.39	1.44	1.32	1.42	11,497	1.42
3/19/2025	1.21	1.47	1.21	1.41	152,591	1.41
3/18/2025	1.27	1.34	1.27	1.27	26,852	1.27
3/17/2025	1.34	1.37	1.24	1.28	12,038	1.28
3/14/2025	1.33	1.35	1.26	1.30	10,281	1.30
3/13/2025	1.39	1.40	1.31	1.31	7,752	1.31
3/12/2025	1.35	1.41	1.25	1.40	9,981	1.40
3/11/2025	1.33	1.39	1.24	1.35	23,909	1.35
3/10/2025	1.40	1.45	1.31	1.33	8,168	1.33
3/07/2025	1.48	1.48	1.41	1.41	10,268	1.41
3/06/2025	1.49	1.64	1.47	1.48	12,412	1.48
3/05/2025	1.31	1.52	1.31	1.44	25,319	1.44
3/04/2025	1.45	1.50	1.30	1.34	43,221	1.34
3/03/2025	1.61	1.65	1.38	1.52	92,694	1.52
2/28/2025	1.75	1.80	1.63	1.65	21,850	1.65
2/27/2025	1.80	1.83	1.76	1.76	8,501	1.76
2/26/2025	1.81	1.86	1.76	1.78	16,630	1.78
2/25/2025	1.92	1.92	1.75	1.85	28,324	1.85
2/24/2025	1.94	2.04	1.88	1.94	19,411	1.94
2/21/2025	1.87	2.15	1.87	1.92	68,303	1.92
2/20/2025	1.78	1.99	1.77	1.86	75,568	1.86
2/19/2025	1.78	1.88	1.70	1.78	77,880	1.78
2/18/2025	1.92	1.93	1.77	1.78	44,827	1.78
2/14/2025	2.03	2.06	1.93	1.98	28,710	1.98
2/13/2025	2.11	2.24	1.90	2.02	62,715	2.02
2/12/2025	2.11	2.49	2.11	2.16	56,374	2.16
2/11/2025	2.12	2.24	2.12	2.24	42,017	2.24
2/10/2025	2.65	2.65	2.13	2.20	113,722	2.20
2/07/2025	2.60	2.64	2.39	2.64	66,785	2.64
2/06/2025	2.59	2.64	2.44	2.62	25,175	2.62
2/05/2025	2.60	2.65	2.33	2.53	70,714	2.53
2/04/2025	2.85	2.85	2.62	2.67	45,510	2.67
2/03/2025	2.79	3.07	2.63	2.96	130,828	2.96
1/31/2025	2.86	3.18	2.50	3.18	973,325	3.18
1/30/2025	0.40	0.41	0.29	0.39	2,866,068	0.39
1/29/2025	0.47	0.57	0.46	0.49	3,085,928	0.49
1/28/2025	0.84	0.85	0.67	0.82	25,218,292	0.82
1/27/2025	0.75	0.77	0.66	0.68	8,071,867	0.68
1/24/2025	0.60	0.73	0.57	0.66	182,109	0.66
1/23/2025	0.58	0.64	0.57	0.60	53,149	0.60
1/22/2025	0.63	0.64	0.59	0.64	55,861	0.64
1/21/2025	0.62	0.64	0.57	0.61	25,911	0.61
1/17/2025	0.58	0.58	0.53	0.58	21,718	0.58
1/16/2025	0.57	0.58	0.52	0.57	83,440	0.57
1/15/2025	0.62	0.62	0.55	0.58	18,283	0.58
1/14/2025	0.62	0.64	0.56	0.57	18,617	0.57
1/13/2025	0.64	0.66	0.60	0.61	17,709	0.61
1/10/2025	0.63	0.63	0.59	0.63	13,802	0.63
1/08/2025	0.63	0.67	0.61	0.62	23,136	0.62
1/07/2025	0.71	0.75	0.61	0.66	129,126	0.66
1/06/2025	0.65	0.72	0.65	0.69	19,851	0.69
1/03/2025	0.64	0.70	0.62	0.68	47,416	0.68
1/02/2025	0.60	0.68	0.60	0.65	24,955	0.65
12/31/2024	0.67	0.00	0.67	0.60	0	0.60
12/30/2024	0.70	0.80	0.63	0.67	64,946	0.67
12/27/2024	0.68	0.70	0.67	0.70	23,057	0.70
12/26/2024	0.66	0.72	0.65	0.66	33,010	0.66
12/24/2024	0.64	0.69	0.64	0.66	7,773	0.66
12/23/2024	0.62	0.70	0.62	0.66	14,073	0.66