Zhejiang Supor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.280	43.710	42.260	43.540	43.540	2,898,974
2026-10-16	42.150	43.410	42.150	42.600	42.600	3,211,300
2026-10-15	41.910	42.700	41.810	42.280	42.280	3,600,690
2026-10-14	41.760	42.500	41.360	42.200	42.200	2,358,356
2026-10-13	41.600	41.960	41.180	41.750	41.750	2,650,795
2026-10-12	41.220	41.860	41.220	41.690	41.690	2,876,709
2026-10-09	41.280	41.700	40.800	41.230	41.230	2,778,100
2026-10-08	39.920	41.800	39.790	41.440	41.440	4,531,816
2026-09-30	39.560	40.090	39.310	39.950	39.950	1,716,500
2026-09-29	39.410	39.930	39.410	39.510	39.510	1,824,560
2026-09-28	39.400	39.890	39.220	39.660	39.660	2,305,800
2026-09-24	39.110	39.410	38.960	39.230	39.230	1,112,100
2026-09-23	39.300	39.740	39.060	39.100	39.100	1,300,400
2026-09-22	39.220	39.430	39.050	39.300	39.300	1,176,300
2026-09-21	39.880	40.190	39.210	39.250	39.250	1,778,641
2026-09-18	39.950	40.190	39.790	40.130	40.130	1,517,090
2026-09-17	39.450	40.050	39.450	39.990	39.990	1,300,981
2026-09-16	39.880	40.000	39.230	39.700	39.700	1,487,935
2026-09-15	39.690	40.050	39.400	39.870	39.870	1,470,725
2026-09-14	38.370	39.790	38.320	39.770	39.770	3,454,328
2026-09-11	38.510	38.690	38.030	38.380	38.380	3,150,742
2026-09-10	38.880	39.170	38.600	38.700	38.700	2,357,475
2026-09-09	39.460	39.460	38.880	39.110	39.110	2,149,613
2026-09-08	39.930	39.930	39.360	39.420	39.420	1,906,544
2026-09-07	40.100	40.100	39.700	39.830	39.830	1,837,175
2026-09-04	39.570	40.180	39.400	40.020	40.020	2,090,628
2026-09-03	39.540	39.820	39.400	39.500	39.500	2,114,816
2026-09-02	40.120	40.120	39.390	39.540	39.540	2,548,100
2026-09-01	40.190	40.400	39.880	40.100	40.100	3,216,100
2026-08-31	40.290	40.490	39.900	40.190	40.190	1,584,408
2026-08-28	40.350	40.460	40.010	40.300	40.300	1,519,106
2026-08-27	40.800	40.970	40.030	40.450	40.450	1,632,700
2026-08-26	40.720	41.060	40.610	40.800	40.800	1,328,100
2026-08-25	40.500	40.980	40.480	40.720	40.720	1,390,000
2026-08-24	40.920	41.000	40.380	40.440	40.440	1,610,665
2026-08-21	41.380	41.430	40.850	40.920	40.920	1,096,265
2026-08-20	41.000	41.550	40.990	41.370	41.370	1,693,489
2026-08-19	40.700	41.190	40.570	40.980	40.980	1,536,222
2026-08-18	41.090	41.200	40.600	40.720	40.720	1,424,461
2026-08-17	40.820	41.300	40.450	41.200	41.200	1,742,945
2026-08-14	41.190	41.290	40.720	40.880	40.880	1,250,652
2026-08-13	41.520	41.650	41.210	41.250	41.250	1,232,600
2026-08-12	41.420	41.770	41.240	41.680	41.680	1,813,000
2026-08-11	41.300	41.680	41.100	41.420	41.420	1,629,330
2026-08-10	41.110	41.750	40.800	41.480	41.480	2,580,340
2026-08-07	41.080	41.410	40.850	41.110	41.110	1,990,870
2026-08-06	41.600	41.650	40.950	41.330	41.330	2,222,000
2026-08-05	42.050	42.190	41.380	41.520	41.520	2,161,069
2026-08-04	42.670	42.990	42.040	42.080	42.080	2,163,348
2026-08-03	43.760	44.480	42.540	42.660	42.660	3,208,871
2026-07-31	44.050	44.490	43.200	43.590	43.590	3,520,662
2026-07-30	43.000	44.940	42.690	44.940	44.940	4,457,782
2026-07-29	41.500	43.400	41.500	42.740	42.740	4,108,830
2026-07-28	42.800	42.800	41.360	41.490	41.490	3,050,141
2026-07-27	42.840	43.350	42.540	42.830	42.830	2,972,300
2026-07-24	44.150	44.150	42.880	42.930	42.930	2,205,929
2026-07-23	43.550	44.820	42.880	44.070	44.070	3,480,746
2026-07-22	44.470	45.120	43.600	44.920	44.920	2,285,500
2026-07-21	45.010	46.850	44.450	44.670	44.670	2,848,257
2026-07-20	43.850	45.300	43.670	45.280	45.280	2,773,900

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	2.6300 CNY
2025-05-27	2.8100 CNY
2024-05-28	2.7300 CNY
2023-05-26	3.0300 CNY
2022-12-06	1.2500 CNY
2022-05-26	1.9300 CNY
2021-05-25	1.2900 CNY
2020-06-23	1.3300 CNY
2019-10-25	0.2580 CNY
2019-05-24	1.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.