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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.59$2.594,944,500——
2020-12-30$2.53$2.531,833,000——
2020-12-29$2.35$2.35323,900——
2020-12-28$2.44$2.441,603,600——
2020-12-24$2.24$2.24122,700——
2020-12-23$2.28$2.28179,700——
2020-12-22$2.29$2.29396,000——
2020-12-21$2.20$2.20381,000——
2020-12-18$2.29$2.29626,300——
2020-12-17$2.41$2.415,666,000——
2020-12-16$2.24$2.24189,200——
2020-12-15$2.23$2.23247,300——
2020-12-14$2.25$2.25360,600——
2020-12-11$2.32$2.32878,700——
2020-12-10$2.21$2.216,635,800——
2020-12-09$2.05$2.05236,400——
2020-12-08$2.03$2.03157,600——
2020-12-07$1.97$1.97191,000——
2020-12-04$2.03$2.03151,700——
2020-12-03$2.04$2.04191,800——
2020-12-02$2.03$2.03233,700——
2020-12-01$1.97$1.97748,000——
2020-11-30$2.25$2.253,934,100——
2020-11-27$2.22$2.221,286,400——
2020-11-25$2.28$2.2831,788,700——
2020-11-24$1.75$1.75272,000——
2020-11-23$1.70$1.70212,800——
2020-11-20$1.64$1.6438,900——
2020-11-19$1.60$1.6053,500——
2020-11-18$1.67$1.6779,400——
2020-11-17$1.72$1.72132,500——
2020-11-16$1.76$1.7688,800——
2020-11-13$1.68$1.68138,100——
2020-11-12$1.66$1.6621,700——
2020-11-11$1.66$1.6646,700——
2020-11-10$1.79$1.7938,500——
2020-11-09$1.79$1.79131,100——
2020-11-06$1.76$1.7662,900——
2020-11-05$1.75$1.7567,600——
2020-11-04$1.80$1.80147,700——
2020-11-03$1.70$1.70181,500——
2020-11-02$1.62$1.6278,300——
2020-10-30$1.50$1.5024,700——
2020-10-29$1.51$1.5123,300——
2020-10-28$1.49$1.4953,800——
2020-10-27$1.56$1.5658,500——
2020-10-26$1.51$1.51236,400——
2020-10-23$1.58$1.581,793,800——
2020-10-22$1.63$1.63392,900——
2020-10-21$1.56$1.56226,900——
2020-10-20$1.52$1.52288,000——
2020-10-19$1.44$1.44165,100——
2020-10-16$1.39$1.3920,600——
2020-10-15$1.41$1.4125,900——
2020-10-14$1.35$1.3537,800——
2020-10-13$1.47$1.4794,100——
2020-10-12$1.38$1.386,300——
2020-10-09$1.40$1.409,000——
2020-10-08$1.39$1.3915,500——
2020-10-07$1.41$1.4112,400——
2020-10-06$1.41$1.41117,100——
2020-10-05$1.29$1.299,500——
2020-10-02$1.29$1.2952,300——
2020-10-01$1.25$1.256,300——
2020-09-30$1.20$1.207,800——
2020-09-29$1.30$1.3032,700——
2020-09-28$1.30$1.3022,300——
2020-09-25$1.31$1.318,800——
2020-09-24$1.26$1.265,700——
2020-09-23$1.33$1.3337,800——
2020-09-22$1.33$1.333,500——
2020-09-21$1.34$1.3410,300——
2020-09-18$1.36$1.367,700——
2020-09-17$1.39$1.39126,300——
2020-09-16$1.37$1.3754,800——
2020-09-15$1.35$1.3549,700——
2020-09-14$1.30$1.3047,800——
2020-09-11$1.24$1.2427,800——
2020-09-10$1.21$1.2128,600——
2020-09-09$1.20$1.2054,500——
2020-09-08$1.18$1.18344,400——
2020-09-04$1.07$1.07221,200——
2020-09-03$1.08$1.0830,000——
2020-09-02$1.10$1.1014,900——
2020-09-01$1.07$1.0788,200——
2020-08-31$1.16$1.1613,700——
2020-08-28$1.14$1.1475,600——
2020-08-27$1.15$1.1547,500——
2020-08-26$1.21$1.2146,400——
2020-08-25$1.18$1.1847,600——
2020-08-24$1.16$1.1630,000——
2020-08-21$1.19$1.1958,900——
2020-08-20$1.30$1.3020,500——
2020-08-19$1.30$1.3036,400——
2020-08-18$1.36$1.3694,000——
2020-08-17$1.30$1.3016,200——
2020-08-14$1.31$1.3119,000——
2020-08-13$1.29$1.2918,400——
2020-08-12$1.30$1.3029,100——
2020-08-11$1.28$1.2812,400——
2020-08-10$1.28$1.2873,800——
2020-08-07$1.31$1.3113,100——
2020-08-06$1.31$1.3174,700——
2020-08-05$1.32$1.325,800——
2020-08-04$1.32$1.3246,500——
2020-08-03$1.32$1.3234,300——
2020-07-31$1.29$1.2949,000——
2020-07-30$1.33$1.33139,100——
2020-07-29$1.45$1.4525,000——
2020-07-28$1.46$1.4612,600——
2020-07-27$1.45$1.4555,600——
2020-07-24$1.48$1.4828,700——
2020-07-23$1.55$1.55177,100——
2020-07-22$1.58$1.58103,900——
2020-07-21$1.48$1.4828,500——
2020-07-20$1.51$1.51127,600——
2020-07-17$1.46$1.4623,000——
2020-07-16$1.44$1.4436,800——
2020-07-15$1.45$1.4536,600——
2020-07-14$1.43$1.4350,500——
2020-07-13$1.42$1.4270,000——
2020-07-10$1.44$1.4479,000——
2020-07-09$1.45$1.4573,200——
2020-07-08$1.42$1.4283,900——
2020-07-07$1.40$1.4018,000——
2020-07-06$1.41$1.4143,700——
2020-07-02$1.38$1.3850,200——
2020-07-01$1.38$1.3833,300——
2020-06-30$1.42$1.4228,600——
2020-06-29$1.40$1.4053,000——
2020-06-26$1.44$1.44177,700——
2020-06-25$1.46$1.4664,300——
2020-06-24$1.47$1.47201,900——
2020-06-23$1.44$1.4448,500——
2020-06-22$1.42$1.4277,700——
2020-06-19$1.43$1.43103,300——
2020-06-18$1.45$1.45119,400——
2020-06-17$1.44$1.44221,400——
2020-06-16$1.52$1.52323,500——
2020-06-15$1.65$1.65375,200——
2020-06-12$1.65$1.657,653,500——
2020-06-11$1.34$1.34219,700——
2020-06-10$1.27$1.27777,300——
2020-06-09$1.21$1.2144,700——
2020-06-08$1.20$1.2096,300——
2020-06-05$1.18$1.1869,300——
2020-06-04$1.12$1.1279,500——
2020-06-03$1.16$1.1645,800——
2020-06-02$1.16$1.1626,500——
2020-06-01$1.16$1.1665,100——
2020-05-29$1.08$1.0887,200——
2020-05-28$1.12$1.1240,500——
2020-05-27$1.14$1.1493,900——
2020-05-26$1.16$1.1687,100——
2020-05-22$1.21$1.2147,400——
2020-05-21$1.25$1.2572,400——
2020-05-20$1.25$1.25105,300——
2020-05-19$1.21$1.2156,200——
2020-05-18$1.19$1.1954,300——
2020-05-15$1.18$1.18132,000——
2020-05-14$1.28$1.28167,400——
2020-05-13$1.31$1.31208,500——
2020-05-12$1.54$1.54692,900——
2020-05-11$1.44$1.444,961,400——
2020-05-08$1.14$1.14114,500——
2020-05-07$1.13$1.1320,300——
2020-05-06$1.14$1.1420,200——
2020-05-05$1.11$1.1124,800——
2020-05-04$1.12$1.1219,500——
2020-05-01$1.12$1.1231,400——
2020-04-30$1.16$1.1631,700——
2020-04-29$1.19$1.1948,500——
2020-04-28$1.18$1.1843,800——
2020-04-27$1.19$1.1977,000——
2020-04-24$1.21$1.21199,400——
2020-04-23$1.17$1.17238,200——
2020-04-22$1.09$1.0948,900——
2020-04-21$1.10$1.10254,800——
2020-04-20$1.10$1.10169,600——
2020-04-17$1.05$1.0549,400——
2020-04-16$1.09$1.0947,700——
2020-04-15$1.11$1.1172,600——
2020-04-14$1.10$1.10129,300——
2020-04-13$1.17$1.17450,900——
2020-04-09$1.00$1.00421,200——
2020-04-08$0.83$0.8356,300——
2020-04-07$0.86$0.8624,200——
2020-04-06$0.84$0.8455,400——
2020-04-03$0.83$0.8329,500——
2020-04-02$0.83$0.8310,500——
2020-04-01$0.84$0.8429,800——
2020-03-31$0.88$0.88148,900——
2020-03-30$0.82$0.8250,500——
2020-03-27$0.82$0.8258,900——
2020-03-26$0.88$0.88495,100——
2020-03-25$0.75$0.7520,600——
2020-03-24$0.73$0.7321,500——
2020-03-23$0.73$0.7340,600——
2020-03-20$0.72$0.722,800——
2020-03-19$0.69$0.6950,600——
2020-03-18$0.77$0.777,200——
2020-03-17$0.78$0.7823,600——
2020-03-16$0.72$0.7261,800——
2020-03-13$0.80$0.8041,600——
2020-03-12$0.86$0.8662,100——
2020-03-11$0.88$0.8848,900——
2020-03-10$0.93$0.9319,800——
2020-03-09$0.96$0.9650,100——
2020-03-06$1.01$1.0129,600——
2020-03-05$1.08$1.0823,600——
2020-03-04$1.11$1.1113,500——
2020-03-03$1.10$1.1025,700——
2020-03-02$1.09$1.0927,300——
2020-02-28$1.04$1.0478,400——
2020-02-27$1.10$1.1073,800——
2020-02-26$1.13$1.1362,100——
2020-02-25$1.17$1.1761,400——
2020-02-24$1.20$1.2040,300——
2020-02-21$1.23$1.2349,100——
2020-02-20$1.24$1.2439,700——
2020-02-19$1.27$1.2770,400——
2020-02-18$1.19$1.19286,200——
2020-02-14$1.40$1.40459,200——
2020-02-13$1.33$1.3337,700——
2020-02-12$1.32$1.3257,900——
2020-02-11$1.34$1.341,191,500——
2020-02-10$1.24$1.247,200——
2020-02-07$1.26$1.2619,500——
2020-02-06$1.27$1.2730,900——
2020-02-05$1.26$1.2676,700——
2020-02-04$1.23$1.2392,400——
2020-02-03$1.32$1.32116,600——
2020-01-31$1.50$1.5094,500——
2020-01-30$1.53$1.5373,300——
2020-01-29$1.63$1.6360,100——
2020-01-28$1.59$1.5937,500——
2020-01-27$1.61$1.6153,900——
2020-01-24$1.69$1.6981,700——
2020-01-23$1.71$1.71197,800——
2020-01-22$1.65$1.6515,900——
2020-01-21$1.66$1.6684,400——
2020-01-17$1.68$1.6875,800——
2020-01-16$1.69$1.69154,300——
2020-01-15$1.71$1.71427,600——
2020-01-14$1.57$1.5760,900——
2020-01-13$1.60$1.60144,500——
2020-01-10$1.65$1.65157,500——
2020-01-09$1.64$1.6453,500——
2020-01-08$1.58$1.58155,200——
2020-01-07$1.48$1.4833,100——
2020-01-06$1.46$1.4682,400——
2020-01-03$1.49$1.49180,800——
2020-01-02$1.33$1.3347,600——