Mail

ZKIN - ZK International Group Co., Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	1.5400	1.5500	1.4600	1.4600	1.4600	128,800
Sep 19, 2019	1.5400	1.5700	1.5200	1.5500	1.5500	38,300
Sep 18, 2019	1.6400	1.6500	1.4800	1.5300	1.5300	402,900
Sep 17, 2019	1.7600	1.9100	1.7500	1.8700	1.8700	283,900
Sep 16, 2019	1.9400	1.9900	1.6500	1.7200	1.7200	519,400
Sep 13, 2019	1.7700	1.8700	1.7200	1.8600	1.8600	140,300
Sep 12, 2019	1.7800	1.7900	1.6900	1.7400	1.7400	45,300
Sep 11, 2019	1.7000	1.7900	1.6800	1.7600	1.7600	181,300
Sep 10, 2019	1.6800	1.7300	1.6500	1.6700	1.6700	32,100
Sep 09, 2019	1.6700	1.7200	1.6300	1.6410	1.6410	99,700
Sep 06, 2019	1.5880	1.6700	1.5820	1.6700	1.6700	88,200
Sep 05, 2019	1.6200	1.6200	1.5500	1.5700	1.5700	68,200
Sep 04, 2019	1.5200	1.6000	1.5000	1.5700	1.5700	80,500
Sep 03, 2019	1.5210	1.5490	1.4700	1.5000	1.5000	24,700
Aug 30, 2019	1.4600	1.5500	1.4100	1.5200	1.5200	55,700
Aug 29, 2019	1.5000	1.5500	1.4100	1.4500	1.4500	217,700
Aug 28, 2019	1.4000	1.5500	1.3870	1.5000	1.5000	258,700
Aug 27, 2019	1.3700	1.4400	1.3600	1.4000	1.4000	56,300
Aug 26, 2019	1.4100	1.4500	1.3700	1.3750	1.3750	133,100
Aug 23, 2019	1.3200	1.4000	1.3000	1.3800	1.3800	136,900
Aug 22, 2019	1.3100	1.3500	1.3000	1.3200	1.3200	15,800
Aug 21, 2019	1.3500	1.3800	1.2800	1.3360	1.3360	88,200
Aug 20, 2019	1.3500	1.3900	1.3000	1.3130	1.3130	27,800
Aug 19, 2019	1.3500	1.3500	1.2800	1.3500	1.3500	19,000
Aug 16, 2019	1.3500	1.3500	1.2700	1.3100	1.3100	41,900
Aug 15, 2019	1.3800	1.3800	1.2700	1.3000	1.3000	47,200
Aug 14, 2019	1.4500	1.4500	1.3000	1.3800	1.3800	66,200
Aug 13, 2019	1.3420	1.5000	1.3370	1.4000	1.4000	290,600
Aug 12, 2019	1.1660	1.3800	1.1660	1.3500	1.3500	243,400
Aug 09, 2019	1.1900	1.2400	1.1300	1.2200	1.2200	146,300
Aug 08, 2019	1.0800	1.1900	1.0800	1.1600	1.1600	73,700
Aug 07, 2019	1.0800	1.1100	1.0600	1.0700	1.0700	46,500
Aug 06, 2019	1.1500	1.1500	1.0600	1.1000	1.1000	40,600
Aug 05, 2019	1.1600	1.1900	1.0500	1.1300	1.1300	144,500
Aug 02, 2019	1.2000	1.2400	1.1660	1.2200	1.2200	59,100
Aug 01, 2019	1.2900	1.2900	1.1500	1.2100	1.2100	253,000
Jul 31, 2019	1.2900	1.3200	1.2600	1.2600	1.2600	55,700
Jul 30, 2019	1.2900	1.3000	1.2600	1.2800	1.2800	56,400
Jul 29, 2019	1.3000	1.3200	1.2600	1.2900	1.2900	55,800
Jul 26, 2019	1.3150	1.3200	1.2750	1.3000	1.3000	64,300
Jul 25, 2019	1.3170	1.3500	1.3100	1.3200	1.3200	29,200
Jul 24, 2019	1.3100	1.3600	1.3010	1.3100	1.3100	11,200
Jul 23, 2019	1.3050	1.3780	1.2700	1.3300	1.3300	145,200
Jul 22, 2019	1.3300	1.3300	1.2800	1.3100	1.3100	28,800
Jul 19, 2019	1.3340	1.3400	1.2900	1.2930	1.2930	33,600
Jul 18, 2019	1.3600	1.3600	1.2950	1.3000	1.3000	60,300
Jul 17, 2019	1.3120	1.3500	1.3100	1.3270	1.3270	85,200
Jul 16, 2019	1.3400	1.3800	1.3200	1.3800	1.3800	81,300
Jul 15, 2019	1.4400	1.4400	1.3400	1.4000	1.4000	78,200
Jul 12, 2019	1.3900	1.4400	1.3800	1.3900	1.3900	51,500
Jul 11, 2019	1.3900	1.4120	1.3650	1.4000	1.4000	43,100
Jul 10, 2019	1.4100	1.4100	1.3800	1.3800	1.3800	38,600
Jul 09, 2019	1.3800	1.4200	1.3780	1.4200	1.4200	19,300
Jul 08, 2019	1.3600	1.4230	1.3400	1.3800	1.3800	61,400
Jul 05, 2019	1.4000	1.4190	1.3700	1.3900	1.3900	54,800
Jul 03, 2019	1.4300	1.4400	1.3800	1.4100	1.4100	74,900
Jul 02, 2019	1.4510	1.4800	1.4120	1.4300	1.4300	49,800
Jul 01, 2019	1.4700	1.4700	1.4100	1.4700	1.4700	49,300
Jun 28, 2019	1.4690	1.4800	1.4230	1.4230	1.4230	72,800
Jun 27, 2019	1.5000	1.5000	1.4200	1.4500	1.4500	86,400
Jun 26, 2019	1.4500	1.5500	1.4000	1.5000	1.5000	363,200
Jun 25, 2019	1.4530	1.4600	1.4000	1.4200	1.4200	62,100
Jun 24, 2019	1.4300	1.4800	1.3900	1.4530	1.4530	111,300
Jun 21, 2019	1.3900	1.4300	1.3700	1.4300	1.4300	36,100
Jun 20, 2019	1.4500	1.4700	1.3800	1.4000	1.4000	54,800
Jun 19, 2019	1.4500	1.5000	1.3900	1.4300	1.4300	114,800
Jun 18, 2019	1.3400	1.5000	1.3400	1.4900	1.4900	307,500
Jun 17, 2019	1.3400	1.3710	1.2700	1.3500	1.3500	74,400
Jun 14, 2019	1.3200	1.3530	1.3100	1.3400	1.3400	41,300
Jun 13, 2019	1.3500	1.3700	1.3000	1.3400	1.3400	32,200
Jun 12, 2019	1.3300	1.3500	1.3000	1.3500	1.3500	23,100
Jun 11, 2019	1.3300	1.3800	1.2710	1.3300	1.3300	88,500
Jun 10, 2019	1.3300	1.3700	1.3000	1.3100	1.3100	86,300
Jun 07, 2019	1.3800	1.4190	1.3200	1.3400	1.3400	119,400
Jun 06, 2019	1.3000	1.3800	1.3000	1.3600	1.3600	100,200
Jun 05, 2019	1.3100	1.3500	1.2710	1.3000	1.3000	81,900
Jun 04, 2019	1.2700	1.3400	1.2520	1.3300	1.3300	192,400
Jun 03, 2019	1.3800	1.3800	1.2500	1.3000	1.3000	92,800
May 31, 2019	1.3400	1.3900	1.3160	1.3800	1.3800	90,000
May 30, 2019	1.2900	1.3800	1.2700	1.3600	1.3600	284,700
May 29, 2019	1.3300	1.3400	1.2600	1.3100	1.3100	47,200
May 28, 2019	1.3600	1.3700	1.3300	1.3400	1.3400	44,500
May 24, 2019	1.4100	1.4100	1.3430	1.3600	1.3600	111,700
May 23, 2019	1.4200	1.4400	1.3700	1.3900	1.3900	104,700
May 22, 2019	1.4400	1.4690	1.4100	1.4500	1.4500	78,200
May 21, 2019	1.4300	1.4800	1.4250	1.4600	1.4600	45,300
May 20, 2019	1.4000	1.4500	1.3700	1.4200	1.4200	64,600
May 17, 2019	1.4400	1.4430	1.3600	1.4200	1.4200	177,200
May 16, 2019	1.4900	1.5100	1.4500	1.4600	1.4600	97,400
May 15, 2019	1.5000	1.5300	1.4600	1.5000	1.5000	68,900
May 14, 2019	1.5500	1.5500	1.4500	1.5200	1.5200	82,300
May 13, 2019	1.5800	1.5800	1.4940	1.5400	1.5400	111,100
May 10, 2019	1.6500	1.6500	1.5300	1.5900	1.5900	321,000
May 09, 2019	1.6600	1.6750	1.6000	1.6390	1.6390	173,400
May 08, 2019	1.7220	1.7290	1.6500	1.6900	1.6900	136,300
May 07, 2019	1.7400	1.8400	1.6600	1.7200	1.7200	176,000
May 06, 2019	1.6500	1.8000	1.6300	1.7500	1.7500	325,500
May 03, 2019	1.6900	1.7400	1.6500	1.7100	1.7100	204,300
May 02, 2019	1.6800	1.7000	1.6300	1.6600	1.6600	85,300
May 01, 2019	1.6400	1.7250	1.6200	1.7000	1.7000	142,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...