Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	50.980	51.130	48.510	48.670	41.815	3,593,312
2023-07-26	49.660	49.780	49.000	49.220	42.288	1,555,089
2023-07-25	50.500	51.100	49.310	49.970	42.932	2,522,756
2023-07-24	50.170	50.670	49.540	50.120	43.061	1,420,358
2023-07-21	51.150	51.390	50.250	50.530	43.413	1,478,572
2023-07-20	51.790	51.980	51.000	51.140	43.937	756,133
2023-07-19	51.860	52.410	51.450	51.780	44.487	702,373
2023-07-18	51.500	52.410	51.020	52.120	44.779	1,014,959
2023-07-17	52.190	52.470	50.930	51.470	44.221	734,557
2023-07-14	52.790	52.950	51.480	51.710	44.427	815,430
2023-07-13	52.500	53.270	52.300	52.790	45.355	757,616
2023-07-12	52.290	52.850	51.810	52.600	45.191	676,020
2023-07-11	52.460	52.880	52.050	52.280	44.917	977,100
2023-07-10	52.050	52.580	51.240	52.470	45.080	1,192,404
2023-07-07	51.990	52.170	51.610	52.010	44.685	843,595
2023-07-06	51.990	52.560	51.500	51.780	44.487	1,407,207
2023-07-05	51.950	52.190	51.230	51.750	44.461	1,200,638
2023-07-04	51.310	52.070	50.880	51.990	44.667	1,387,527
2023-07-03	50.000	51.850	49.400	51.310	44.083	1,623,801
2023-06-30	51.190	51.190	49.820	50.000	42.958	1,280,198
2023-06-29	51.290	51.440	50.510	50.670	43.533	971,127
2023-06-28	50.800	51.360	50.440	51.320	44.092	1,310,899
2023-06-27	49.010	50.680	48.990	50.220	43.147	1,498,705
2023-06-26	48.990	49.450	48.690	49.110	42.193	1,105,813
2023-06-21	48.970	49.650	48.730	49.300	42.356	1,125,475
2023-06-20	48.890	49.610	48.790	49.230	42.296	999,301
2023-06-19	49.400	49.410	48.520	48.870	41.987	967,645
2023-06-16	49.990	50.450	49.180	49.190	42.262	1,512,462
2023-06-15	49.190	49.930	48.830	49.770	42.760	1,403,478
2023-06-14	48.000	49.200	47.740	48.850	41.970	1,755,169
2023-06-13	47.880	48.200	47.270	47.790	41.059	2,017,662
2023-06-12	46.020	48.190	44.720	47.470	40.784	2,982,979
2023-06-09	46.890	47.000	45.530	46.840	40.243	4,570,564
2023-06-08	45.860	46.860	45.820	46.700	40.122	2,741,578
2023-06-07	45.790	46.400	45.500	46.120	39.624	1,626,778
2023-06-06	45.510	46.450	45.360	45.920	39.452	1,570,712
2023-06-05	45.650	45.690	45.010	45.520	39.109	1,118,500
2023-06-02	44.560	45.940	44.300	45.710	39.272	1,984,142
2023-06-01	44.500	45.270	44.400	44.500	38.232	1,524,125
2023-05-31	45.860	46.000	44.300	44.710	38.413	1,753,744
2023-05-30	46.900	46.900	45.400	45.900	39.435	1,592,252
2023-05-29	47.300	47.870	46.830	47.090	40.458	1,555,054
2023-05-26	49.420	49.420	46.860	47.420	40.741	1,572,919
2023-05-25	52.530	52.820	51.780	52.820	42.777	1,670,217
2023-05-24	53.880	53.880	52.700	52.750	42.721	1,316,225
2023-05-23	54.440	55.020	53.800	54.000	43.733	1,934,250
2023-05-22	52.500	54.450	52.040	54.150	43.854	1,729,915
2023-05-19	50.900	53.460	50.100	52.350	42.397	1,796,909
2023-05-18	50.450	50.670	50.000	50.120	40.591	498,476
2023-05-17	50.060	50.450	50.020	50.310	40.744	653,348
2023-05-16	50.400	50.480	50.020	50.160	40.623	551,801
2023-05-15	51.310	51.310	50.150	50.400	40.817	795,998
2023-05-12	50.310	51.650	50.220	50.540	40.931	727,226
2023-05-11	50.850	50.900	50.220	50.550	40.939	555,695
2023-05-10	50.300	51.180	50.170	50.720	41.077	1,051,400
2023-05-09	50.190	51.680	50.150	50.470	40.874	1,061,901
2023-05-08	51.200	51.600	50.150	50.360	40.785	1,673,299
2023-05-05	50.580	51.700	50.150	51.210	41.473	1,892,166
2023-05-04	51.300	52.490	50.150	50.830	41.166	2,832,816
2023-04-28	51.220	52.920	50.920	51.500	41.708	3,942,600

← NewerPage 14 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.