Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	51.940	52.260	50.010	50.460	43.353	1,545,900
2024-01-19	51.720	52.250	51.300	51.950	44.633	1,340,305
2024-01-18	51.690	52.190	50.130	51.630	44.358	2,217,797
2024-01-17	52.310	53.100	52.190	52.190	44.839	1,574,766
2024-01-16	52.880	52.950	52.180	52.490	45.097	971,200
2024-01-15	52.230	53.060	52.020	52.510	45.114	1,409,430
2024-01-12	52.320	52.970	52.030	52.200	44.848	1,235,916
2024-01-11	54.100	54.100	52.280	52.280	44.917	1,212,545
2024-01-10	53.750	54.330	53.530	53.900	46.308	1,253,040
2024-01-09	53.740	53.880	53.190	53.750	46.179	1,605,700
2024-01-08	54.010	54.160	53.160	53.610	46.059	2,211,049
2024-01-05	53.150	54.550	52.660	54.010	46.403	2,455,274
2024-01-04	52.400	53.740	51.950	53.360	45.844	1,494,900
2024-01-03	52.140	52.910	52.100	52.410	45.028	1,095,725
2024-01-02	53.170	53.770	52.150	52.180	44.831	1,282,425
2023-12-29	52.800	53.800	52.800	53.010	45.544	861,820
2023-12-28	53.190	53.590	52.450	53.020	45.552	1,024,200
2023-12-27	52.720	53.390	52.010	53.180	45.690	918,933
2023-12-26	52.910	53.070	52.090	52.600	45.191	700,669
2023-12-25	52.900	54.120	52.670	52.900	45.449	1,004,292
2023-12-22	53.100	53.630	52.770	53.090	45.612	971,203
2023-12-21	52.600	53.420	52.400	53.080	45.604	1,021,433
2023-12-20	53.370	53.480	52.670	52.710	45.286	638,236
2023-12-19	52.990	53.380	52.520	53.020	45.552	811,200
2023-12-18	52.580	53.410	51.750	53.020	45.552	1,219,177
2023-12-15	53.170	53.600	52.320	52.520	45.123	965,360
2023-12-14	53.150	53.590	52.560	53.170	45.681	1,030,110
2023-12-13	53.270	53.660	52.770	52.990	45.527	763,671
2023-12-12	53.500	53.870	52.810	53.270	45.767	945,571
2023-12-11	53.040	53.760	52.260	53.460	45.930	2,149,232
2023-12-08	52.760	53.820	52.400	53.380	45.862	2,993,821
2023-12-07	53.930	54.060	52.830	52.900	45.449	2,174,001
2023-12-06	53.490	54.500	53.350	54.090	46.472	1,071,900
2023-12-05	53.800	54.550	53.320	53.920	46.326	1,145,375
2023-12-04	53.000	54.100	52.830	53.970	46.369	1,724,451
2023-12-01	52.310	53.210	52.160	53.210	45.716	1,788,600
2023-11-30	52.240	52.650	51.720	52.260	44.899	1,563,300
2023-11-29	51.560	52.450	51.240	52.040	44.710	1,102,500
2023-11-28	50.800	51.640	50.500	51.350	44.118	1,323,028
2023-11-27	51.020	51.260	50.510	50.810	43.654	1,565,701
2023-11-24	50.510	51.300	50.280	51.260	44.040	1,035,185
2023-11-23	49.830	50.880	49.560	50.670	43.533	789,468
2023-11-22	49.660	50.360	49.540	49.940	42.906	640,100
2023-11-21	50.490	50.980	50.000	50.100	43.044	1,273,640
2023-11-20	49.330	50.550	49.220	50.480	43.370	1,351,228
2023-11-17	49.100	49.610	49.000	49.330	42.382	574,849
2023-11-16	48.820	49.600	48.750	49.260	42.322	971,351
2023-11-15	48.990	49.360	48.750	48.960	42.064	1,010,749
2023-11-14	49.610	49.620	48.600	48.840	41.961	1,220,132
2023-11-13	50.490	50.490	48.750	49.410	42.451	1,266,251
2023-11-10	50.530	50.580	49.910	50.500	43.387	891,100
2023-11-09	50.490	50.800	49.990	50.610	43.482	1,039,566
2023-11-08	49.690	50.500	49.540	50.500	43.387	1,076,145
2023-11-07	50.570	50.600	48.990	49.670	42.674	1,731,902
2023-11-06	49.760	50.100	49.020	49.330	42.382	1,768,342
2023-11-03	49.540	50.210	49.400	49.560	42.580	1,505,000
2023-11-02	50.460	50.870	49.550	50.140	43.078	1,460,100
2023-11-01	50.370	50.930	49.870	50.500	43.387	2,320,895
2023-10-31	50.520	50.520	49.480	50.130	43.069	1,824,758
2023-10-30	51.000	51.040	49.800	50.100	43.044	2,199,508

← NewerPage 12 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.