Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	57.530	59.360	57.020	58.260	50.054	3,464,124
2024-04-25	59.110	59.510	58.550	59.300	50.948	1,943,300
2024-04-24	59.970	59.990	58.270	59.510	51.128	1,850,839
2024-04-23	60.200	60.570	59.050	59.570	51.180	2,179,988
2024-04-22	60.280	61.220	59.510	60.520	51.996	2,301,714
2024-04-19	59.700	60.950	59.700	60.550	52.022	2,152,632
2024-04-18	59.100	61.600	59.000	60.450	51.936	3,306,950
2024-04-17	59.350	59.640	57.800	59.450	51.077	2,470,480
2024-04-16	58.450	59.980	58.030	59.350	50.991	3,223,436
2024-04-15	57.190	58.970	57.150	58.530	50.286	2,566,265
2024-04-12	55.990	57.560	55.990	56.830	48.826	2,229,201
2024-04-11	55.650	56.490	55.200	55.700	47.855	1,581,504
2024-04-10	55.600	56.210	55.300	55.600	47.769	1,002,183
2024-04-09	55.950	56.420	55.500	55.640	47.803	1,256,920
2024-04-08	57.300	57.300	55.900	55.960	48.078	1,853,154
2024-04-03	57.500	57.790	56.920	57.300	49.229	1,250,443
2024-04-02	58.340	58.980	57.280	57.550	49.444	1,977,887
2024-04-01	58.070	58.980	55.890	58.530	50.286	2,897,204
2024-03-29	56.990	58.200	56.910	58.200	50.003	840,299
2024-03-28	56.280	57.560	55.520	57.200	49.144	2,413,296
2024-03-27	55.190	56.920	55.000	56.230	48.310	2,033,606
2024-03-26	54.380	55.690	54.380	55.130	47.365	2,034,599
2024-03-25	53.800	55.400	53.800	54.570	46.884	2,383,233
2024-03-22	54.580	54.770	53.760	54.400	46.738	1,602,947
2024-03-21	55.680	55.990	54.270	54.490	46.815	1,708,577
2024-03-20	56.000	56.260	55.450	55.800	47.941	1,601,212
2024-03-19	56.240	56.990	56.200	56.270	48.345	1,557,326
2024-03-18	58.270	58.890	56.440	56.630	48.654	2,264,017
2024-03-15	57.790	58.450	57.710	58.270	50.063	1,377,238
2024-03-14	58.350	58.590	57.520	57.990	49.822	1,354,231
2024-03-13	57.460	58.960	57.010	58.350	50.132	2,630,321
2024-03-12	58.090	59.120	57.450	57.860	49.711	2,663,290
2024-03-11	58.210	58.490	57.280	58.300	50.089	1,749,802
2024-03-08	57.030	58.420	57.020	58.210	50.011	2,580,216
2024-03-07	56.030	58.120	55.500	57.480	49.384	3,741,323
2024-03-06	55.450	56.530	54.520	56.030	48.138	2,712,880
2024-03-05	54.710	55.940	54.620	55.630	47.795	2,369,842
2024-03-04	54.390	55.170	53.650	55.000	47.253	3,077,547
2024-03-01	54.860	55.190	54.200	54.390	46.729	1,881,322
2024-02-29	53.560	55.350	53.400	55.280	47.494	2,948,775
2024-02-28	53.930	54.400	53.580	53.610	46.059	2,299,971
2024-02-27	53.860	54.700	53.420	53.910	46.317	2,066,500
2024-02-26	54.000	54.740	53.430	54.100	46.480	2,929,558
2024-02-23	54.110	54.600	53.110	53.320	45.810	2,416,462
2024-02-22	53.430	54.330	53.090	54.230	46.592	2,403,988
2024-02-21	53.600	55.300	53.020	53.710	46.145	3,799,678
2024-02-20	53.770	54.290	53.280	54.270	46.626	2,576,163
2024-02-19	58.380	58.380	53.210	54.400	46.738	5,162,685
2024-02-08	58.300	59.470	57.330	58.320	50.106	3,597,329
2024-02-07	54.470	58.870	54.160	57.910	49.754	5,181,321
2024-02-06	51.660	55.370	51.510	54.310	46.661	4,040,470
2024-02-05	49.610	53.500	49.410	52.100	44.762	2,999,921
2024-02-02	49.410	50.890	48.890	49.610	42.623	1,806,465
2024-02-01	49.830	50.450	49.320	49.380	42.425	2,175,201
2024-01-31	50.240	52.620	49.810	50.650	43.516	3,002,090
2024-01-30	51.400	51.400	50.210	50.400	43.301	2,321,042
2024-01-29	51.160	55.000	51.160	51.740	44.453	2,219,980
2024-01-26	51.540	51.990	51.210	51.490	44.238	1,248,092
2024-01-25	50.500	51.800	50.010	51.540	44.281	1,105,572
2024-01-24	50.040	50.730	49.570	50.500	43.387	1,974,537

← NewerPage 11 of 21 · 1,217 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.