Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	52.670	54.500	52.180	54.040	43.765	1,607,839
2023-04-26	52.710	53.260	51.510	52.440	42.469	1,483,556
2023-04-25	51.800	53.400	51.800	52.710	42.688	1,417,519
2023-04-24	51.630	52.370	51.600	51.850	41.992	1,571,124
2023-04-21	53.300	53.680	52.050	52.050	42.154	1,141,000
2023-04-20	53.730	53.730	52.820	53.120	43.020	780,400
2023-04-19	53.880	54.000	52.900	53.090	42.996	1,028,258
2023-04-18	53.240	54.250	53.010	53.990	43.725	1,404,902
2023-04-17	52.600	53.350	51.950	53.250	43.125	1,493,712
2023-04-14	52.510	52.740	51.750	51.850	41.992	924,750
2023-04-13	51.360	52.620	51.180	52.150	42.235	1,952,235
2023-04-12	51.690	52.240	51.300	51.590	41.781	1,864,149
2023-04-11	52.450	53.330	51.700	51.920	42.048	1,970,378
2023-04-10	53.150	53.270	51.560	52.050	42.154	1,802,600
2023-04-07	52.860	54.290	52.530	53.150	43.045	1,214,347
2023-04-06	52.740	53.460	52.520	52.970	42.899	1,385,257
2023-04-04	53.460	54.000	52.310	52.900	42.842	3,242,901
2023-04-03	54.720	54.840	53.540	53.600	43.409	2,034,320
2023-03-31	57.380	57.900	53.610	54.150	43.854	3,264,820
2023-03-30	56.130	56.900	55.700	56.860	46.049	1,180,414
2023-03-29	56.000	56.200	55.690	56.010	45.361	753,036
2023-03-28	56.690	56.970	55.910	56.200	45.515	897,994
2023-03-27	56.280	57.480	55.840	56.780	45.984	852,960
2023-03-24	54.680	56.700	54.370	56.290	45.587	821,516
2023-03-23	53.760	54.820	53.270	54.690	44.292	767,600
2023-03-22	53.680	54.690	53.550	53.730	43.514	610,132
2023-03-21	53.680	54.410	53.500	53.940	43.684	713,711
2023-03-20	53.810	54.780	53.770	54.090	43.806	591,801
2023-03-17	54.860	54.900	53.750	54.100	43.814	894,408
2023-03-16	54.690	55.280	54.210	54.780	44.365	649,731
2023-03-15	55.500	55.770	54.640	54.800	44.381	567,479
2023-03-14	56.390	56.620	55.200	55.290	44.778	468,100
2023-03-13	56.090	56.660	55.830	56.390	45.668	542,753
2023-03-10	56.290	56.460	55.710	56.090	45.426	463,506
2023-03-09	57.030	57.030	56.000	56.310	45.604	626,772
2023-03-08	56.500	57.000	55.930	56.660	45.887	726,034
2023-03-07	57.260	57.490	56.400	56.800	46.001	806,025
2023-03-06	58.260	58.410	57.010	57.270	46.381	934,088
2023-03-03	57.670	58.200	57.230	57.950	46.932	848,599
2023-03-02	57.150	58.500	57.140	57.680	46.713	1,162,065
2023-03-01	56.510	57.960	56.310	57.180	46.308	1,163,683
2023-02-28	56.210	57.000	56.210	56.930	46.106	1,216,088
2023-02-27	56.600	57.190	56.160	56.740	45.952	1,296,439
2023-02-24	57.730	57.970	56.360	56.600	45.839	2,260,263
2023-02-23	55.550	57.260	55.170	57.200	46.324	1,840,576
2023-02-22	54.310	55.490	53.830	55.170	44.680	944,525
2023-02-21	53.230	54.500	52.180	54.400	44.057	1,400,448
2023-02-20	51.000	53.300	50.680	53.230	43.109	1,113,985
2023-02-17	51.700	52.350	51.030	51.470	41.684	855,161
2023-02-16	52.160	53.050	51.690	51.700	41.870	668,051
2023-02-15	53.100	53.100	52.050	52.170	42.251	595,564
2023-02-14	52.380	53.160	51.960	53.000	42.923	561,151
2023-02-13	52.370	52.800	51.690	52.370	42.413	653,437
2023-02-10	52.330	52.950	51.810	52.180	42.259	452,196
2023-02-09	52.400	52.990	52.190	52.330	42.380	521,438
2023-02-08	52.240	52.940	51.520	52.780	42.745	725,253
2023-02-07	52.580	52.730	51.800	52.210	42.283	1,003,629
2023-02-06	53.010	53.550	52.020	52.390	42.429	1,241,275
2023-02-03	52.150	53.350	51.060	52.960	42.891	1,206,787
2023-02-02	53.160	53.520	51.490	52.270	42.332	1,508,359

← NewerPage 15 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.