Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	50.020	53.170	49.770	52.840	40.291	2,678,412
2022-05-06	52.200	52.650	50.000	50.890	38.804	2,645,753
2022-05-05	56.000	56.000	52.550	53.500	40.794	3,056,283
2022-04-29	52.430	55.330	51.750	55.080	41.999	2,662,464
2022-04-28	53.750	53.750	51.800	51.920	39.589	2,279,939
2022-04-27	54.490	55.460	53.080	53.750	40.984	2,469,736
2022-04-26	52.410	56.010	52.310	55.090	42.006	2,816,492
2022-04-25	53.900	54.800	52.580	52.580	40.092	2,367,177
2022-04-22	52.130	54.330	51.800	53.980	41.160	2,030,986
2022-04-21	53.470	54.170	51.900	52.320	39.894	1,647,854
2022-04-20	52.770	54.500	51.750	53.480	40.779	1,658,778
2022-04-19	53.100	53.980	52.610	53.120	40.504	941,089
2022-04-18	53.270	53.750	52.110	52.990	40.405	999,647
2022-04-15	52.690	54.450	52.330	53.240	40.596	970,933
2022-04-14	53.000	55.200	52.810	53.200	40.565	1,734,233
2022-04-13	51.030	53.660	50.680	52.750	40.222	2,162,697
2022-04-12	49.990	51.560	49.320	51.390	39.185	2,132,095
2022-04-11	50.430	51.500	49.500	50.390	38.422	1,779,020
2022-04-08	50.200	51.170	49.920	50.740	38.689	1,739,249
2022-04-07	52.400	53.150	50.290	50.790	38.727	2,252,026
2022-04-06	53.300	54.000	50.770	51.610	39.353	3,309,223
2022-04-01	51.880	54.390	50.910	53.400	40.718	4,157,525
2022-03-31	49.440	51.000	49.160	50.030	38.148	1,658,944
2022-03-30	48.370	49.630	48.300	49.630	37.843	1,719,323
2022-03-29	48.350	49.460	47.860	48.080	36.661	1,785,912
2022-03-28	48.640	49.140	47.480	48.340	36.859	2,178,435
2022-03-25	48.980	51.080	48.720	49.390	37.660	4,111,398
2022-03-24	47.800	49.500	47.180	48.790	37.202	3,056,326
2022-03-23	47.390	48.600	47.060	47.940	36.554	2,039,103
2022-03-22	46.520	47.470	46.320	46.950	35.799	1,336,272
2022-03-21	47.150	47.480	46.000	46.670	35.586	2,751,567
2022-03-18	46.000	47.440	45.500	46.810	35.693	2,507,402
2022-03-17	44.610	47.080	44.130	46.100	35.151	3,350,942
2022-03-16	44.380	44.600	42.180	44.000	33.550	3,444,383
2022-03-15	45.740	45.990	43.680	43.700	33.321	3,145,735
2022-03-14	47.180	47.230	45.900	46.230	35.250	2,270,602
2022-03-11	46.500	47.750	45.650	47.630	36.318	2,114,070
2022-03-10	46.900	48.850	46.540	46.930	35.784	2,926,690
2022-03-09	46.880	47.310	44.570	45.780	34.907	3,453,578
2022-03-08	49.130	49.480	46.340	46.620	35.548	4,180,786
2022-03-07	49.980	49.980	48.320	48.840	37.241	2,534,050
2022-03-04	49.650	50.730	49.150	49.970	38.102	1,930,497
2022-03-03	50.930	51.090	49.700	49.950	38.087	1,791,565
2022-03-02	51.360	51.720	50.280	50.550	38.544	1,877,072
2022-03-01	50.500	51.580	50.390	51.400	39.193	3,076,642
2022-02-28	51.580	51.810	49.710	50.570	38.560	3,091,846
2022-02-25	48.570	51.800	48.570	51.470	39.246	5,280,162
2022-02-24	49.650	49.750	48.050	48.570	37.035	1,943,479
2022-02-23	49.370	50.280	49.150	49.980	38.110	1,949,700
2022-02-22	49.900	50.110	48.270	49.150	37.477	2,687,311
2022-02-21	50.250	50.300	49.520	50.150	38.239	1,701,174
2022-02-18	50.510	50.780	49.710	50.020	38.140	3,030,027
2022-02-17	51.800	52.070	50.350	50.610	38.590	2,037,497
2022-02-16	51.260	52.640	51.180	51.760	39.467	1,419,557
2022-02-15	51.040	51.530	50.250	51.140	38.994	2,177,516
2022-02-14	52.170	52.170	50.470	51.030	38.910	3,336,908
2022-02-11	53.710	54.400	51.690	52.180	39.787	3,514,512
2022-02-10	53.910	54.200	52.420	53.750	40.984	2,977,963
2022-02-09	54.010	54.430	52.560	53.910	41.106	2,329,626
2022-02-08	53.360	54.300	52.150	54.000	41.175	2,853,591

← NewerPage 19 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.