Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.500	42.400	41.000	41.660	32.865	1,059,253
2022-11-01	40.060	41.500	40.060	41.500	32.738	1,386,204
2022-10-31	40.600	41.270	40.000	40.010	31.563	1,126,286
2022-10-28	41.700	41.830	40.750	40.850	32.226	901,696
2022-10-27	42.070	42.260	41.580	41.840	33.007	836,103
2022-10-26	42.200	43.160	42.140	42.270	33.346	1,396,685
2022-10-25	41.640	43.060	40.820	42.200	33.291	1,905,188
2022-10-24	42.770	42.770	41.300	42.000	33.133	1,863,787
2022-10-21	44.190	44.200	42.600	42.910	33.851	1,607,606
2022-10-20	44.510	45.010	44.040	44.070	34.766	1,088,533
2022-10-19	45.230	45.850	44.800	44.800	35.342	1,446,104
2022-10-18	46.470	46.560	45.430	45.780	36.115	1,742,377
2022-10-17	46.100	46.670	45.780	46.330	36.549	1,316,707
2022-10-14	46.820	46.970	46.210	46.330	36.549	1,911,863
2022-10-13	45.110	46.950	44.670	46.750	36.880	2,565,094
2022-10-12	44.600	45.260	44.000	45.120	35.594	1,016,662
2022-10-11	45.520	45.800	44.530	44.820	35.357	1,201,792
2022-10-10	46.130	47.300	45.070	45.740	36.083	2,288,511
2022-09-30	45.490	46.550	44.570	46.130	36.391	1,948,605
2022-09-29	46.550	46.550	45.180	45.480	35.878	911,398
2022-09-28	45.680	46.630	45.550	46.020	36.304	1,073,413
2022-09-27	45.530	46.050	44.810	46.040	36.320	1,048,023
2022-09-26	44.060	46.310	43.720	45.220	35.673	1,598,358
2022-09-23	44.210	44.780	43.600	44.340	34.979	1,317,251
2022-09-22	45.230	45.280	44.000	44.000	34.710	2,036,457
2022-09-21	45.900	46.360	45.000	45.590	35.965	1,372,784
2022-09-20	46.770	47.120	45.630	45.900	36.209	1,410,708
2022-09-19	45.780	46.740	45.150	46.690	36.833	1,290,704
2022-09-16	47.040	47.990	46.000	46.000	36.288	1,521,774
2022-09-15	47.400	48.610	46.750	47.140	37.188	3,266,664
2022-09-14	46.500	47.480	45.800	47.400	37.393	1,911,212
2022-09-13	46.720	47.180	46.320	46.910	37.006	1,556,103
2022-09-09	45.370	46.760	45.370	46.700	36.840	1,807,884
2022-09-08	45.620	45.880	45.260	45.600	35.973	838,660
2022-09-07	45.860	45.930	45.230	45.570	35.949	902,330
2022-09-06	45.140	46.270	45.130	45.870	36.186	1,564,661
2022-09-05	45.590	45.760	44.380	45.100	35.578	2,481,361
2022-09-02	45.850	45.980	45.340	45.800	36.130	2,155,351
2022-09-01	46.110	46.810	45.570	45.970	36.265	2,845,827
2022-08-31	45.230	46.260	44.720	45.850	36.170	2,700,207
2022-08-30	44.960	45.870	44.800	45.230	35.681	1,196,041
2022-08-29	44.400	45.150	44.030	44.970	35.476	1,136,331
2022-08-26	45.060	45.940	44.600	44.760	35.310	1,691,204
2022-08-25	43.860	45.050	43.700	45.030	35.523	1,725,990
2022-08-24	44.390	44.390	43.580	43.800	34.553	1,548,536
2022-08-23	44.550	44.890	44.000	44.310	34.955	1,597,717
2022-08-22	44.910	45.330	44.520	44.950	35.460	1,308,269
2022-08-19	44.790	45.250	44.520	44.910	35.428	1,137,552
2022-08-18	45.160	45.200	44.720	44.730	35.286	880,901
2022-08-17	44.870	45.380	44.280	45.160	35.626	1,178,115
2022-08-16	44.800	45.200	44.610	44.800	35.342	917,962
2022-08-15	45.280	45.280	44.600	44.700	35.263	1,484,009
2022-08-12	45.200	45.480	44.840	45.360	35.783	1,299,000
2022-08-11	44.330	45.380	44.190	45.250	35.697	1,949,085
2022-08-10	44.600	44.880	43.870	44.070	34.766	1,129,325
2022-08-09	45.290	45.290	44.300	44.590	35.176	1,657,128
2022-08-08	44.920	45.730	44.760	45.200	35.657	1,357,476
2022-08-05	44.330	45.180	43.800	45.010	35.507	1,978,656
2022-08-04	43.960	44.350	43.440	44.120	34.805	1,856,245
2022-08-03	44.330	45.380	43.560	43.640	34.426	3,229,755

← NewerPage 17 of 21 · 1,217 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.