Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	44.440	44.890	43.850	43.850	43.850	1,805,686
2026-07-16	43.820	44.600	43.430	44.260	44.260	1,593,130
2026-07-15	42.820	43.900	42.630	43.820	43.820	1,063,530
2026-07-14	42.960	43.800	42.510	42.950	42.950	1,906,300
2026-07-13	42.450	43.250	42.230	42.660	42.660	1,508,470
2026-07-10	42.900	43.200	42.200	42.450	42.450	1,222,796
2026-07-09	43.800	43.800	42.750	42.820	42.820	1,733,633
2026-07-08	43.350	44.430	43.190	43.930	43.930	1,398,705
2026-07-07	43.100	43.770	42.850	43.410	43.410	1,954,476
2026-07-06	42.010	43.430	41.650	43.100	43.100	1,921,935
2026-07-03	41.820	42.300	41.210	42.040	42.040	1,511,000
2026-07-02	40.820	41.850	40.590	41.640	41.640	1,622,859
2026-07-01	39.620	40.840	39.250	40.470	40.470	1,730,830
2026-06-30	40.600	41.100	39.380	39.600	39.600	1,536,826
2026-06-29	39.670	40.860	38.630	40.690	40.690	2,353,599
2026-06-26	40.170	40.330	39.450	39.670	39.670	1,431,401
2026-06-25	40.580	40.980	40.220	40.220	40.220	1,240,115
2026-06-24	41.520	41.580	40.600	40.600	40.600	1,237,841
2026-06-23	40.520	41.400	40.210	41.150	41.150	2,331,730
2026-06-22	41.030	41.030	40.040	40.590	40.590	1,753,350
2026-06-18	41.800	41.950	40.920	41.030	41.030	1,277,091
2026-06-17	41.770	42.200	41.600	41.680	41.680	1,300,730
2026-06-16	42.300	42.460	41.800	41.890	41.890	1,746,088
2026-06-15	42.260	42.710	41.600	42.400	42.400	2,560,475
2026-06-12	42.010	42.530	41.080	42.530	42.530	4,157,692
2026-06-11	42.760	43.260	41.500	42.220	42.220	2,241,902
2026-06-10	42.700	43.080	42.320	42.950	42.950	1,521,650
2026-06-09	43.620	43.840	42.720	43.030	43.030	1,903,105
2026-06-08	44.150	44.450	43.330	43.640	43.640	1,883,800
2026-06-05	45.450	46.000	44.110	44.160	44.160	2,891,867
2026-06-04	45.680	46.250	45.300	45.460	45.460	1,222,353
2026-06-03	46.220	46.410	45.660	46.010	46.010	1,422,667
2026-06-02	46.300	46.950	46.000	46.170	46.170	3,147,889
2026-06-01	45.050	46.640	44.760	46.180	46.180	3,919,426
2026-05-29	44.280	45.870	44.250	45.150	45.150	3,215,647
2026-05-28	46.300	46.400	44.300	44.400	44.400	3,365,120
2026-05-27	49.600	50.240	49.200	50.040	47.410	2,472,463
2026-05-26	49.190	50.360	49.100	49.710	47.097	1,932,173
2026-05-25	49.960	50.000	49.000	49.450	46.851	1,671,296
2026-05-22	49.800	50.380	49.470	49.620	47.012	2,001,557
2026-05-21	49.560	50.230	49.200	50.050	47.420	2,502,353
2026-05-20	48.570	49.680	48.140	49.570	46.965	2,853,700
2026-05-19	48.000	48.580	47.710	48.500	45.951	1,563,138
2026-05-18	48.250	48.580	47.630	47.950	45.430	1,567,435
2026-05-15	48.150	49.130	47.960	48.400	45.856	2,284,632
2026-05-14	48.000	48.380	47.580	48.100	45.572	1,640,612
2026-05-13	48.080	48.500	47.600	47.900	45.383	1,403,001
2026-05-12	48.090	48.460	47.400	48.080	45.553	1,909,912
2026-05-11	47.830	48.680	47.170	48.300	45.762	2,881,970
2026-05-08	47.260	48.120	47.130	47.410	44.918	1,936,827
2026-05-07	47.300	47.670	46.910	47.310	44.824	1,695,601
2026-05-06	47.110	47.800	46.700	47.210	44.729	2,182,700
2026-04-30	47.590	47.830	46.850	47.090	44.615	1,399,117
2026-04-29	47.450	47.920	47.180	47.590	45.089	1,589,281
2026-04-28	47.100	47.780	46.950	47.450	44.956	2,224,094
2026-04-27	47.390	47.570	46.860	47.100	44.625	1,610,785
2026-04-24	47.270	47.740	46.620	47.460	44.966	1,900,620
2026-04-23	46.700	47.450	46.660	47.270	44.786	2,603,892
2026-04-22	46.940	47.220	46.560	46.680	44.227	1,459,420
2026-04-21	46.000	47.170	45.860	46.930	44.464	3,002,924

← NewerPage 2 of 5 · 242 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.