Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	53.160	53.520	51.490	52.270	42.332	1,508,359
2023-02-01	52.160	53.580	51.750	53.150	43.045	1,532,584
2023-01-31	52.850	52.970	51.010	51.670	41.846	1,808,686
2023-01-30	53.570	53.580	52.590	52.850	42.802	1,210,745
2023-01-20	53.200	53.200	52.080	52.650	42.640	970,705
2023-01-19	53.390	53.420	51.850	52.360	42.405	780,283
2023-01-18	53.240	53.810	52.650	52.910	42.850	773,776
2023-01-17	53.460	53.720	52.960	53.320	43.182	734,964
2023-01-16	52.570	53.590	52.500	53.300	43.166	998,708
2023-01-13	51.670	52.630	50.800	52.570	42.575	1,584,315
2023-01-12	52.020	52.180	50.680	51.270	41.522	863,400
2023-01-11	52.040	52.550	51.350	51.630	41.814	843,870
2023-01-10	52.450	52.800	51.820	52.200	42.275	711,262
2023-01-09	51.660	52.500	51.200	52.450	42.478	1,127,017
2023-01-06	50.490	51.420	50.060	51.300	41.546	1,236,291
2023-01-05	50.400	50.740	49.690	50.240	40.688	1,273,709
2023-01-04	48.650	50.380	48.370	50.310	40.744	1,158,604
2023-01-03	49.470	49.970	48.380	48.640	39.392	1,242,253
2022-12-30	49.720	50.490	48.900	49.460	40.056	1,136,715
2022-12-29	50.280	50.780	49.400	49.750	40.291	653,600
2022-12-28	49.490	50.500	49.400	50.280	40.720	1,027,226
2022-12-27	48.310	49.960	48.280	49.810	40.340	724,600
2022-12-26	48.960	49.350	48.110	48.300	39.117	683,298
2022-12-23	49.070	49.370	48.030	48.300	39.117	806,545
2022-12-22	49.400	50.120	48.730	48.990	39.675	1,273,592
2022-12-21	50.180	50.300	48.610	48.990	39.675	720,841
2022-12-20	49.550	50.000	48.600	49.100	39.765	1,026,450
2022-12-19	50.120	50.830	49.240	49.500	40.088	771,505
2022-12-16	49.900	50.480	49.600	50.140	40.607	592,701
2022-12-15	50.240	50.920	49.620	49.700	40.250	1,015,007
2022-12-14	49.250	50.600	49.110	50.250	40.696	2,472,990
2022-12-13	48.690	49.990	48.690	49.660	40.218	1,307,172
2022-12-12	49.040	49.800	48.770	49.380	39.991	1,491,022
2022-12-09	47.500	49.600	47.210	49.500	40.088	2,481,652
2022-12-08	47.200	47.750	46.900	47.490	38.461	1,002,509
2022-12-07	47.200	47.550	46.500	47.150	38.185	968,529
2022-12-06	46.970	47.850	45.380	47.200	38.226	2,452,330
2022-12-05	47.000	48.380	46.890	48.220	38.040	1,938,073
2022-12-02	46.680	47.200	46.570	46.890	36.990	1,208,693
2022-12-01	46.200	46.930	46.060	46.720	36.856	1,418,486
2022-11-30	46.030	46.660	45.510	45.830	36.154	1,723,238
2022-11-29	45.460	46.730	45.350	46.190	36.438	1,344,433
2022-11-28	45.000	45.150	44.200	45.080	35.562	936,153
2022-11-25	45.190	46.130	44.570	45.180	35.641	885,737
2022-11-24	44.470	45.270	44.170	44.980	35.484	673,931
2022-11-23	44.990	45.070	44.130	44.460	35.073	901,526
2022-11-22	45.320	45.930	44.710	44.850	35.381	871,809
2022-11-21	45.250	45.570	44.360	45.480	35.878	1,375,987
2022-11-18	46.110	46.470	45.270	45.300	35.736	944,591
2022-11-17	45.680	46.190	45.300	46.110	36.375	1,005,749
2022-11-16	45.530	46.200	45.440	45.600	35.973	950,997
2022-11-15	44.750	45.750	44.300	45.530	35.917	1,611,597
2022-11-14	44.180	45.600	44.140	44.770	35.318	1,636,112
2022-11-11	43.400	44.790	42.900	43.870	34.608	1,670,121
2022-11-10	42.180	42.800	42.000	42.650	33.645	656,794
2022-11-09	42.780	43.450	42.450	42.520	33.543	812,955
2022-11-08	42.890	43.000	42.210	42.600	33.606	974,279
2022-11-07	42.960	43.350	42.300	43.000	33.922	1,481,927
2022-11-04	41.510	43.100	41.480	42.960	33.890	1,927,535
2022-11-03	41.680	41.850	41.080	41.760	32.943	748,437

← NewerPage 16 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.