Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	45.200	45.590	44.290	44.670	35.239	2,895,124
2022-08-01	46.680	46.890	45.400	45.800	36.130	4,280,776
2022-07-29	47.360	47.570	46.730	46.930	37.022	1,683,827
2022-07-28	48.010	48.390	47.400	47.650	37.590	2,366,758
2022-07-27	47.310	48.280	46.800	47.680	37.614	2,827,405
2022-07-26	46.230	47.750	46.230	47.240	37.266	2,744,474
2022-07-25	46.620	47.200	45.750	46.760	36.888	3,299,729
2022-07-22	48.330	48.330	45.850	46.630	36.785	7,828,747
2022-07-21	52.670	52.670	48.120	48.650	38.379	9,032,688
2022-07-20	52.800	53.950	52.730	53.190	41.960	819,985
2022-07-19	52.800	53.480	52.390	52.920	41.747	709,558
2022-07-18	52.330	53.130	51.330	52.680	41.558	1,239,499
2022-07-15	52.170	53.940	51.710	52.270	41.234	1,792,590
2022-07-14	53.900	55.210	52.000	52.500	41.416	3,061,484
2022-07-13	53.270	54.380	53.020	53.120	41.905	974,209
2022-07-12	54.710	55.560	53.400	53.650	42.323	1,216,318
2022-07-11	54.100	54.540	53.310	54.400	42.915	1,027,012
2022-07-08	54.760	55.410	54.000	54.200	42.757	1,088,322
2022-07-07	54.540	55.170	54.100	54.660	43.120	997,426
2022-07-06	55.400	55.590	54.010	54.480	42.978	1,521,620
2022-07-05	56.410	57.260	54.750	55.410	43.712	1,382,458
2022-07-04	55.110	56.800	54.510	56.340	44.445	2,448,471
2022-07-01	56.010	56.900	54.550	55.100	43.467	1,799,100
2022-06-30	55.890	56.600	55.300	56.340	44.445	1,557,985
2022-06-29	57.250	57.480	55.970	55.980	44.161	1,283,821
2022-06-28	57.310	57.590	55.810	57.230	45.147	1,052,195
2022-06-27	56.630	57.890	56.020	57.290	45.195	1,523,754
2022-06-24	54.620	57.000	54.620	56.500	44.571	2,423,340
2022-06-23	54.460	55.250	53.920	54.610	43.080	1,283,214
2022-06-22	56.300	56.300	54.090	54.260	42.804	2,305,421
2022-06-21	57.210	57.480	55.710	56.300	44.414	1,607,420
2022-06-20	56.480	57.750	56.300	57.210	45.131	1,469,445
2022-06-17	54.870	56.800	54.050	56.220	44.351	1,743,793
2022-06-16	55.000	55.880	54.010	54.870	43.286	1,848,646
2022-06-15	54.000	56.300	53.380	55.260	43.593	2,427,740
2022-06-14	53.340	53.800	52.610	53.690	42.355	1,320,942
2022-06-13	53.030	53.950	52.700	53.390	42.118	1,533,774
2022-06-10	52.780	53.850	52.600	53.760	42.410	1,963,798
2022-06-09	55.040	55.050	52.890	53.250	42.008	2,239,012
2022-06-08	55.960	56.030	54.580	55.100	43.467	1,154,913
2022-06-07	54.770	55.960	54.770	55.730	43.964	1,460,843
2022-06-06	56.200	56.250	54.510	55.000	43.388	2,188,766
2022-06-02	56.920	56.920	55.220	55.990	44.169	1,501,104
2022-06-01	56.410	58.220	55.850	56.900	44.887	1,495,068
2022-05-31	56.200	56.880	55.820	56.340	44.445	1,192,132
2022-05-30	56.160	56.730	55.270	56.430	44.516	1,598,801
2022-05-27	58.500	58.870	55.730	56.090	44.248	1,898,728
2022-05-26	56.000	58.150	54.360	58.080	45.818	3,236,446
2022-05-25	57.400	57.830	55.550	57.730	44.019	2,003,073
2022-05-24	56.400	57.320	56.020	56.360	42.975	1,080,983
2022-05-23	57.510	57.840	56.400	56.640	43.188	1,633,280
2022-05-20	54.960	58.000	54.870	57.510	43.851	1,696,969
2022-05-19	54.990	55.500	54.590	55.310	42.174	836,131
2022-05-18	55.470	55.680	54.200	55.120	42.029	1,445,048
2022-05-17	55.070	55.550	54.020	55.160	42.060	1,216,507
2022-05-16	53.750	55.900	53.750	55.050	41.976	1,973,036
2022-05-13	53.330	54.380	53.030	53.750	40.984	1,326,831
2022-05-12	52.640	53.780	51.900	53.500	40.794	1,268,550
2022-05-11	53.970	54.980	52.880	53.020	40.428	2,112,631
2022-05-10	52.820	54.560	51.560	54.350	41.442	2,071,711

← NewerPage 18 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.