NASDAQ:ZKIN | Historical Stock Price | ZK International Group Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.79$1.58$3.19$6.43$12.972017-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.29$1.2937,000——
2019-12-30$1.29$1.2919,300——
2019-12-27$1.29$1.2945,500——
2019-12-26$1.31$1.3150,600——
2019-12-24$1.32$1.3212,300——
2019-12-23$1.31$1.3131,400——
2019-12-20$1.26$1.2621,400——
2019-12-19$1.33$1.3321,600——
2019-12-18$1.33$1.3340,500——
2019-12-17$1.29$1.297,400——
2019-12-16$1.28$1.2825,400——
2019-12-13$1.28$1.2868,000——
2019-12-12$1.31$1.3117,900——
2019-12-11$1.31$1.3129,400——
2019-12-10$1.26$1.2660,500——
2019-12-09$1.29$1.2938,400——
2019-12-06$1.28$1.2821,300——
2019-12-05$1.29$1.2940,700——
2019-12-04$1.23$1.2320,100——
2019-12-03$1.25$1.2515,900——
2019-12-02$1.27$1.2711,000——
2019-11-29$1.28$1.2836,800——
2019-11-27$1.21$1.2125,000——
2019-11-26$1.20$1.2052,000——
2019-11-25$1.15$1.1562,600——
2019-11-22$1.17$1.1711,200——
2019-11-21$1.20$1.203,500——
2019-11-20$1.20$1.2020,300——
2019-11-19$1.21$1.2122,500——
2019-11-18$1.22$1.222,200——
2019-11-15$1.20$1.207,200——
2019-11-14$1.21$1.213,200——
2019-11-13$1.20$1.202,100——
2019-11-12$1.19$1.199,800——
2019-11-11$1.21$1.214,300——
2019-11-08$1.23$1.232,400——
2019-11-07$1.20$1.2033,300——
2019-11-06$1.27$1.274,400——
2019-11-05$1.28$1.285,500——
2019-11-04$1.29$1.298,800——
2019-11-01$1.25$1.258,700——
2019-10-31$1.27$1.276,600——
2019-10-30$1.31$1.318,800——
2019-10-29$1.30$1.305,400——
2019-10-28$1.34$1.345,000——
2019-10-25$1.25$1.25131,900——
2019-10-24$1.23$1.2326,700——
2019-10-23$1.22$1.224,200——
2019-10-22$1.26$1.2645,900——
2019-10-21$1.20$1.2049,300——
2019-10-18$1.18$1.1813,700——
2019-10-17$1.25$1.2524,200——
2019-10-16$1.27$1.2714,300——
2019-10-15$1.30$1.3038,300——
2019-10-14$1.25$1.2524,300——
2019-10-11$1.27$1.27192,100——
2019-10-10$1.31$1.31251,600——
2019-10-09$1.18$1.186,200——
2019-10-08$1.20$1.2014,800——
2019-10-07$1.18$1.1831,000——
2019-10-04$1.18$1.1818,400——
2019-10-03$1.11$1.1166,100——
2019-10-02$1.15$1.156,000——
2019-10-01$1.15$1.15102,800——
2019-09-30$1.23$1.2334,600——
2019-09-27$1.31$1.3175,200——
2019-09-26$1.30$1.3034,500——
2019-09-25$1.30$1.3017,600——
2019-09-24$1.33$1.3342,300——
2019-09-23$1.31$1.3179,100——
2019-09-20$1.46$1.46128,800——
2019-09-19$1.55$1.5538,300——
2019-09-18$1.53$1.53402,900——
2019-09-17$1.87$1.87283,900——
2019-09-16$1.72$1.72519,400——
2019-09-13$1.86$1.86140,300——
2019-09-12$1.74$1.7445,300——
2019-09-11$1.76$1.76181,300——
2019-09-10$1.67$1.6732,100——
2019-09-09$1.64$1.6499,700——
2019-09-06$1.67$1.6788,200——
2019-09-05$1.57$1.5768,200——
2019-09-04$1.57$1.5780,500——
2019-09-03$1.50$1.5024,700——
2019-08-30$1.52$1.5255,700——
2019-08-29$1.45$1.45217,700——
2019-08-28$1.50$1.50258,700——
2019-08-27$1.40$1.4056,300——
2019-08-26$1.38$1.38133,100——
2019-08-23$1.38$1.38136,900——
2019-08-22$1.32$1.3215,800——
2019-08-21$1.34$1.3488,200——
2019-08-20$1.31$1.3127,800——
2019-08-19$1.35$1.3519,000——
2019-08-16$1.31$1.3141,900——
2019-08-15$1.30$1.3047,200——
2019-08-14$1.38$1.3866,200——
2019-08-13$1.40$1.40290,600——
2019-08-12$1.35$1.35243,400——
2019-08-09$1.22$1.22146,300——
2019-08-08$1.16$1.1673,700——
2019-08-07$1.07$1.0746,500——
2019-08-06$1.10$1.1040,600——
2019-08-05$1.13$1.13144,500——
2019-08-02$1.22$1.2259,100——
2019-08-01$1.21$1.21253,000——
2019-07-31$1.26$1.2655,700——
2019-07-30$1.28$1.2856,400——
2019-07-29$1.29$1.2955,800——
2019-07-26$1.30$1.3064,300——
2019-07-25$1.32$1.3229,200——
2019-07-24$1.31$1.3111,200——
2019-07-23$1.33$1.33145,200——
2019-07-22$1.31$1.3128,800——
2019-07-19$1.29$1.2933,600——
2019-07-18$1.30$1.3059,300——
2019-07-17$1.33$1.3385,200——
2019-07-16$1.38$1.3881,300——
2019-07-15$1.40$1.4078,200——
2019-07-12$1.39$1.3951,500——
2019-07-11$1.40$1.4043,100——
2019-07-10$1.38$1.3838,600——
2019-07-09$1.42$1.4219,300——
2019-07-08$1.38$1.3861,400——
2019-07-05$1.39$1.3954,800——
2019-07-03$1.41$1.4174,900——
2019-07-02$1.43$1.4349,800——
2019-07-01$1.47$1.4749,300——
2019-06-28$1.42$1.4272,800——
2019-06-27$1.45$1.4586,400——
2019-06-26$1.50$1.50363,200——
2019-06-25$1.42$1.4262,100——
2019-06-24$1.45$1.45111,300——
2019-06-21$1.43$1.4336,100——
2019-06-20$1.40$1.4054,800——
2019-06-19$1.43$1.43114,800——
2019-06-18$1.49$1.49307,500——
2019-06-17$1.35$1.3574,400——
2019-06-14$1.34$1.3441,300——
2019-06-13$1.34$1.3432,200——
2019-06-12$1.35$1.3523,100——
2019-06-11$1.33$1.3388,500——
2019-06-10$1.31$1.3186,300——
2019-06-07$1.34$1.34119,400——
2019-06-06$1.36$1.36100,200——
2019-06-05$1.30$1.3081,900——
2019-06-04$1.33$1.33192,400——
2019-06-03$1.30$1.3092,800——
2019-05-31$1.38$1.3890,000——
2019-05-30$1.36$1.36284,700——
2019-05-29$1.31$1.3147,200——
2019-05-28$1.34$1.3444,500——
2019-05-24$1.36$1.36111,700——
2019-05-23$1.39$1.39104,700——
2019-05-22$1.45$1.4578,200——
2019-05-21$1.46$1.4645,300——
2019-05-20$1.42$1.4264,600——
2019-05-17$1.42$1.42177,200——
2019-05-16$1.46$1.4697,400——
2019-05-15$1.50$1.5068,900——
2019-05-14$1.52$1.5282,300——
2019-05-13$1.54$1.54111,100——
2019-05-10$1.59$1.59321,000——
2019-05-09$1.64$1.64173,400——
2019-05-08$1.69$1.69136,300——
2019-05-07$1.72$1.72176,000——
2019-05-06$1.75$1.75325,500——
2019-05-03$1.71$1.71204,300——
2019-05-02$1.66$1.6685,300——
2019-05-01$1.70$1.70142,600——
2019-04-30$1.65$1.6562,100——
2019-04-29$1.65$1.6598,900——
2019-04-26$1.64$1.64116,700——
2019-04-25$1.68$1.6875,500——
2019-04-24$1.65$1.65348,600——
2019-04-23$1.55$1.55265,400——
2019-04-22$1.59$1.59251,800——
2019-04-18$1.66$1.66310,500——
2019-04-17$1.69$1.692,890,600——
2019-04-16$1.98$1.98186,600——
2019-04-15$1.92$1.92528,800——
2019-04-12$2.08$2.08431,900——
2019-04-11$2.00$2.001,463,500——
2019-04-10$1.81$1.81172,000——
2019-04-09$1.78$1.78163,800——
2019-04-08$1.83$1.83221,600——
2019-04-05$1.90$1.90826,000——
2019-04-04$1.82$1.821,098,300——
2019-04-03$1.68$1.68829,800——
2019-04-02$1.56$1.56149,000——
2019-04-01$1.55$1.55263,900——
2019-03-29$1.55$1.551,151,700——
2019-03-28$1.64$1.641,744,300——
2019-03-27$1.51$1.51928,100——
2019-03-26$1.43$1.43175,900——
2019-03-25$1.40$1.4079,900——
2019-03-22$1.44$1.4498,600——
2019-03-21$1.46$1.46240,500——
2019-03-20$1.52$1.52320,200——
2019-03-19$1.43$1.43210,900——
2019-03-18$1.44$1.44219,200——
2019-03-15$1.47$1.47329,500——
2019-03-14$1.46$1.46177,300——
2019-03-13$1.51$1.51823,500——
2019-03-12$1.47$1.47634,300——
2019-03-11$1.34$1.34261,800——
2019-03-08$1.38$1.38468,200——
2019-03-07$1.41$1.41376,300——
2019-03-06$1.43$1.43785,100——
2019-03-05$1.44$1.443,638,800——
2019-03-04$1.46$1.461,574,800——
2019-03-01$1.41$1.41454,100——
2019-02-28$1.40$1.40327,600——
2019-02-27$1.44$1.44222,800——
2019-02-26$1.46$1.46668,400——
2019-02-25$1.56$1.561,712,800——
2019-02-22$1.41$1.41548,500——
2019-02-21$1.41$1.41203,900——
2019-02-20$1.45$1.45123,900——
2019-02-19$1.47$1.47314,700——
2019-02-15$1.41$1.41171,300——
2019-02-14$1.38$1.38212,300——
2019-02-13$1.45$1.45322,800——
2019-02-12$1.46$1.46478,400——
2019-02-11$1.56$1.56658,800——
2019-02-08$1.53$1.53397,700——
2019-02-07$1.42$1.42537,100——
2019-02-06$1.55$1.55764,300——
2019-02-05$1.58$1.581,645,300——
2019-02-04$1.69$1.6912,576,100——
2019-02-01$1.62$1.62500——
2019-01-31$1.62$1.6214,000——
2019-01-30$1.57$1.575,500——
2019-01-29$1.55$1.5518,400——
2019-01-28$1.63$1.633,400——
2019-01-25$1.67$1.672,500——
2019-01-24$1.58$1.586,200——
2019-01-23$1.74$1.741,700——
2019-01-22$1.70$1.70500——
2019-01-18$1.74$1.741,000——
2019-01-17$1.71$1.712,600——
2019-01-16$1.76$1.762,900——
2019-01-15$1.64$1.64500——
2019-01-14$1.73$1.733,300——
2019-01-11$1.72$1.723,600——
2019-01-10$1.64$1.642,100——
2019-01-09$1.83$1.834,500——
2019-01-08$1.55$1.553,500——
2019-01-07$1.70$1.7013,300——
2019-01-04$1.67$1.676,700——
2019-01-03$1.47$1.475,300——
2019-01-02$1.57$1.572,100——