Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	52.270	53.930	51.630	53.360	40.687	3,469,286
2022-01-28	53.220	53.750	51.600	51.700	39.421	2,673,469
2022-01-27	54.300	54.760	53.000	53.900	41.099	1,866,787
2022-01-26	53.250	56.480	53.010	54.520	41.572	3,931,866
2022-01-25	55.450	55.530	53.060	53.250	40.603	2,977,003
2022-01-24	55.310	55.950	54.500	55.410	42.250	1,843,199
2022-01-21	57.030	57.220	54.800	55.660	42.441	2,627,132
2022-01-20	56.290	57.890	55.360	57.260	43.661	3,051,293
2022-01-19	55.220	56.200	55.050	55.730	42.494	1,733,220
2022-01-18	55.800	56.240	55.010	55.710	42.479	2,520,489
2022-01-17	56.130	56.130	53.610	55.610	42.403	5,364,127
2022-01-14	56.100	57.350	55.400	56.450	43.043	2,814,378
2022-01-13	58.120	58.120	55.720	56.660	43.203	2,798,918
2022-01-12	58.680	59.100	57.510	58.120	44.317	2,710,665
2022-01-11	61.360	61.950	58.800	58.850	44.873	2,265,157
2022-01-10	61.630	62.790	60.680	61.350	46.779	1,659,584
2022-01-07	60.200	63.250	60.180	61.830	47.145	2,409,542
2022-01-06	62.000	62.360	59.800	60.180	45.887	2,761,404
2022-01-05	61.610	64.400	61.000	62.450	47.618	4,798,837
2022-01-04	62.220	63.300	61.270	61.490	46.886	1,639,857
2021-12-31	62.040	62.500	61.000	62.240	47.458	2,313,571
2021-12-30	61.850	63.990	61.180	62.330	47.527	1,777,053
2021-12-29	63.060	63.680	61.440	62.190	47.420	1,886,701
2021-12-28	63.080	64.230	62.380	63.740	48.602	1,606,873
2021-12-27	62.230	63.990	61.710	63.080	48.099	1,744,837
2021-12-24	61.550	62.400	59.410	62.200	47.428	3,187,393
2021-12-23	61.970	62.140	61.210	61.790	47.115	2,295,769
2021-12-22	63.420	64.050	61.600	63.620	48.510	2,188,504
2021-12-21	62.690	64.960	62.500	63.710	48.579	2,153,461
2021-12-20	61.500	63.450	61.060	62.690	47.801	3,036,962
2021-12-17	62.180	62.990	60.700	61.720	47.062	4,084,215
2021-12-16	64.220	64.400	62.000	62.890	47.954	3,542,012
2021-12-15	63.680	65.370	63.350	64.550	49.219	2,804,311
2021-12-14	64.200	65.000	62.500	63.690	48.564	5,699,400
2021-12-13	65.870	66.780	64.560	65.200	49.715	3,337,661
2021-12-10	66.420	67.140	65.070	65.750	50.134	2,501,116
2021-12-09	63.000	68.680	62.370	66.400	50.630	4,760,513
2021-12-08	63.010	65.000	61.070	63.600	48.495	4,665,370
2021-12-07	60.980	65.290	59.970	63.300	48.266	4,688,493
2021-12-06	59.620	60.660	59.000	59.600	45.445	1,656,383
2021-12-03	58.830	60.500	58.470	60.000	45.750	2,287,987
2021-12-02	58.480	59.990	57.650	59.060	45.033	2,611,396
2021-12-01	61.540	61.600	58.600	58.730	44.782	4,780,931
2021-11-30	61.880	62.740	60.010	61.540	46.924	2,788,429
2021-11-29	60.740	62.990	59.700	62.450	47.618	2,828,637
2021-11-26	63.300	63.790	61.020	61.820	47.138	2,445,012
2021-11-25	61.990	64.330	61.920	63.800	48.648	2,276,678
2021-11-24	61.000	62.600	61.000	62.160	47.397	2,559,457
2021-11-23	61.540	62.320	60.150	61.300	46.741	3,550,566
2021-11-22	62.980	63.360	61.150	62.180	47.412	2,502,930
2021-11-19	61.460	62.550	60.500	62.340	47.534	2,421,378
2021-11-18	61.500	62.680	58.910	62.200	47.428	5,771,759
2021-11-17	60.210	64.500	59.760	62.040	47.306	11,116,858
2021-11-16	56.500	60.930	55.900	60.930	46.459	6,700,688
2021-11-15	54.630	55.630	54.000	55.390	42.235	3,709,906
2021-11-12	54.000	54.890	53.900	54.480	41.541	2,624,995
2021-11-11	54.220	55.690	53.880	54.390	41.472	3,366,573
2021-11-10	55.460	55.460	53.750	54.300	41.404	2,394,194
2021-11-09	55.000	56.930	54.000	55.460	42.288	3,122,958
2021-11-08	55.310	57.200	54.000	55.000	41.938	4,034,313

← NewerPage 20 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.