Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	49.460	51.300	48.570	51.000	43.817	4,476,504
2023-10-26	45.820	46.780	45.600	46.670	40.097	775,733
2023-10-25	45.770	46.790	45.660	46.000	39.521	1,296,754
2023-10-24	45.060	45.880	44.620	45.640	39.212	1,479,290
2023-10-23	46.000	46.130	44.720	45.050	38.705	927,800
2023-10-20	45.990	46.700	45.800	46.150	39.650	941,300
2023-10-19	46.390	46.510	45.900	46.230	39.719	844,300
2023-10-18	46.250	46.700	46.010	46.500	39.951	947,015
2023-10-17	45.250	46.550	45.000	46.360	39.830	1,183,655
2023-10-16	45.330	45.600	44.950	45.250	38.877	1,389,297
2023-10-13	45.860	45.940	45.190	45.300	38.920	1,108,500
2023-10-12	45.880	46.350	45.880	45.950	39.478	952,492
2023-10-11	46.220	46.670	45.820	45.820	39.366	1,488,397
2023-10-10	47.850	47.980	46.300	46.450	39.908	1,075,427
2023-10-09	48.250	48.340	47.310	47.740	41.016	1,244,940
2023-09-28	48.710	48.980	48.280	48.480	41.652	1,408,672
2023-09-27	48.920	49.190	48.320	48.610	41.763	1,070,064
2023-09-26	48.990	49.250	48.540	48.650	41.798	1,156,321
2023-09-25	50.080	50.170	48.930	49.180	42.253	1,766,980
2023-09-22	49.700	50.900	49.480	49.930	42.898	1,896,509
2023-09-21	49.140	50.420	48.830	49.930	42.898	2,381,071
2023-09-20	49.340	49.700	48.700	49.230	42.296	1,726,671
2023-09-19	48.060	49.320	47.960	48.980	42.081	2,254,014
2023-09-18	47.010	48.490	46.940	48.300	41.497	1,579,701
2023-09-15	48.280	48.460	47.050	47.570	40.870	1,491,370
2023-09-14	48.110	48.600	47.700	48.110	41.334	1,266,946
2023-09-13	48.580	48.920	48.210	48.460	41.635	1,186,063
2023-09-12	47.280	48.980	47.110	48.590	41.746	1,777,881
2023-09-11	48.060	48.860	47.300	47.310	40.647	2,567,804
2023-09-08	47.330	48.100	47.030	47.690	40.973	1,877,340
2023-09-07	47.780	48.060	47.350	47.640	40.930	1,413,764
2023-09-06	47.830	47.960	47.280	47.750	41.025	1,525,139
2023-09-05	48.060	48.100	47.400	47.830	41.093	1,758,942
2023-09-04	48.600	48.700	47.530	47.980	41.222	2,280,307
2023-09-01	47.860	48.590	47.300	48.160	41.377	1,541,432
2023-08-31	48.390	48.680	47.250	47.610	40.904	1,243,346
2023-08-30	47.290	48.500	47.290	47.980	41.222	984,484
2023-08-29	46.780	47.770	46.580	47.300	40.638	1,501,111
2023-08-28	48.850	48.930	46.960	46.980	40.363	1,584,465
2023-08-25	47.410	47.620	46.660	46.850	40.251	877,400
2023-08-24	46.750	48.230	46.750	47.470	40.784	1,009,401
2023-08-23	47.210	47.470	46.850	46.910	40.303	1,413,831
2023-08-22	47.690	47.870	47.020	47.040	40.415	1,251,352
2023-08-21	47.940	48.500	47.630	47.690	40.973	1,382,700
2023-08-18	48.510	48.800	48.000	48.000	41.239	1,104,900
2023-08-17	48.300	48.950	47.800	48.740	41.875	1,179,998
2023-08-16	48.850	49.210	48.150	48.200	41.411	1,510,947
2023-08-15	49.590	49.750	48.650	48.830	41.952	1,547,564
2023-08-14	49.180	49.730	48.500	49.540	42.562	994,843
2023-08-11	49.880	50.090	49.270	49.610	42.623	1,309,932
2023-08-10	50.500	50.660	49.280	49.870	42.846	2,220,599
2023-08-09	51.550	51.550	50.260	50.660	43.525	1,519,636
2023-08-08	51.020	51.640	50.710	51.410	44.169	1,271,452
2023-08-07	50.460	51.470	49.890	51.140	43.937	1,896,426
2023-08-04	50.950	51.360	50.560	50.820	43.662	1,462,568
2023-08-03	50.820	51.180	50.400	50.800	43.645	1,793,323
2023-08-02	50.210	51.200	49.500	50.820	43.662	1,467,883
2023-08-01	50.000	51.280	49.810	50.710	43.568	1,738,562
2023-07-31	50.160	51.440	49.520	50.010	42.966	2,334,601
2023-07-28	48.990	50.130	48.220	49.810	42.794	2,239,952

← NewerPage 13 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.