Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	46.820	47.040	46.160	46.360	41.823	1,452,435
2024-07-23	49.100	49.370	46.800	46.800	42.220	1,903,900
2024-07-22	48.360	49.290	48.310	49.000	44.205	1,078,529
2024-07-19	48.900	48.920	48.310	48.590	43.835	950,328
2024-07-18	48.150	49.150	48.120	48.980	44.187	1,049,136
2024-07-17	48.500	48.700	47.110	48.560	43.808	1,453,582
2024-07-16	48.560	49.100	48.210	48.600	43.844	930,155
2024-07-15	48.510	48.960	48.110	48.900	44.115	1,228,750
2024-07-12	48.400	49.060	48.380	48.600	43.844	1,240,821
2024-07-11	47.600	48.670	47.300	48.450	43.709	1,390,720
2024-07-10	47.090	47.720	46.940	47.190	42.572	957,222
2024-07-09	47.410	47.540	46.830	47.250	42.626	1,291,817
2024-07-08	47.790	48.090	47.080	47.300	42.671	1,200,965
2024-07-05	47.410	47.910	46.510	47.830	43.149	1,338,421
2024-07-04	48.140	48.290	47.360	47.550	42.897	1,621,829
2024-07-03	49.000	49.020	47.810	48.120	43.411	1,591,800
2024-07-02	50.050	50.200	48.800	48.890	44.106	1,776,060
2024-07-01	50.110	50.850	49.180	50.260	45.342	1,936,268
2024-06-28	50.110	50.710	49.900	50.100	45.197	1,555,877
2024-06-27	50.870	51.080	50.080	50.420	45.486	971,434
2024-06-26	50.990	51.430	50.590	50.940	45.955	1,164,610
2024-06-25	50.460	51.520	50.430	50.900	45.919	1,203,696
2024-06-24	50.400	51.230	50.020	50.520	45.576	1,694,613
2024-06-21	51.300	51.420	50.580	50.700	45.739	1,595,709
2024-06-20	51.380	51.770	50.700	51.510	46.469	1,529,707
2024-06-19	51.890	52.070	51.160	51.380	46.352	1,823,000
2024-06-18	52.430	52.870	51.810	51.960	46.875	2,922,026
2024-06-17	53.920	53.990	52.320	52.460	47.326	4,202,842
2024-06-14	52.650	54.200	52.260	53.920	48.644	4,745,649
2024-06-13	52.580	53.090	52.280	52.640	47.489	2,818,587
2024-06-12	52.310	52.650	52.150	52.400	47.272	1,430,761
2024-06-11	52.170	52.980	52.020	52.260	47.146	1,692,917
2024-06-07	53.710	53.980	52.060	52.460	47.326	2,051,741
2024-06-06	53.730	54.250	53.360	53.590	48.346	2,095,186
2024-06-05	53.530	54.250	53.350	53.550	48.310	2,207,145
2024-06-04	52.980	53.490	52.610	53.240	48.030	2,862,192
2024-06-03	52.930	53.750	52.510	52.810	47.642	3,926,427
2024-05-31	54.040	54.380	53.030	53.070	47.877	2,140,501
2024-05-30	53.120	54.450	53.010	53.820	48.553	2,878,006
2024-05-29	53.500	53.860	52.880	53.120	47.922	2,247,112
2024-05-28	54.450	54.450	52.580	53.790	48.526	2,974,443
2024-05-27	56.220	57.320	56.100	57.290	49.221	2,875,396
2024-05-24	56.890	57.160	56.180	56.220	48.302	1,789,353
2024-05-23	56.610	57.060	56.310	56.880	48.869	1,905,726
2024-05-22	57.150	57.290	56.630	56.630	48.654	1,715,236
2024-05-21	57.540	57.720	56.700	57.300	49.229	2,335,225
2024-05-20	57.350	57.770	56.380	57.250	49.187	2,713,057
2024-05-17	57.520	58.400	56.880	57.740	49.608	2,252,902
2024-05-16	59.220	59.220	56.700	57.950	49.788	3,167,721
2024-05-15	58.820	59.590	58.520	59.220	50.879	1,787,100
2024-05-14	60.000	60.300	58.720	58.980	50.673	2,901,808
2024-05-13	58.940	60.200	58.260	60.000	51.549	3,168,888
2024-05-10	58.840	59.240	58.180	59.000	50.690	2,019,454
2024-05-09	58.590	59.260	58.260	58.830	50.544	1,914,318
2024-05-08	58.700	59.280	58.500	58.600	50.346	1,406,015
2024-05-07	59.730	60.250	58.820	59.010	50.699	2,540,504
2024-05-06	58.910	60.290	58.700	59.920	51.480	4,229,022
2024-04-30	58.000	60.230	57.860	58.900	50.604	2,769,601
2024-04-29	58.260	58.820	57.340	58.550	50.303	2,433,689
2024-04-26	57.530	59.360	57.020	58.260	50.054	3,464,124

← NewerPage 10 of 21 · 1,212 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.