Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	46.450	46.600	45.850	45.920	43.507	1,568,600
2026-04-17	45.500	46.570	45.480	46.500	44.056	3,057,566
2026-04-16	45.600	46.080	45.480	45.650	43.251	1,465,260
2026-04-15	45.440	45.860	45.070	45.580	43.184	1,556,713
2026-04-14	45.500	45.530	44.920	45.460	43.071	1,299,062
2026-04-13	45.290	45.690	44.900	45.380	42.995	1,573,343
2026-04-10	45.510	45.680	45.180	45.280	42.900	1,436,782
2026-04-09	45.790	46.200	45.020	45.490	43.099	2,698,064
2026-04-08	46.100	46.380	45.600	45.880	43.469	3,863,126
2026-04-07	45.640	46.280	45.470	46.110	43.687	2,466,700
2026-04-03	45.030	46.300	45.030	45.960	43.544	3,715,725
2026-04-02	44.400	45.180	44.350	45.010	42.644	1,934,127
2026-04-01	44.270	44.590	44.070	44.560	42.218	1,352,749
2026-03-31	44.200	44.660	43.850	43.850	41.545	1,357,100
2026-03-30	43.750	44.300	43.450	44.260	41.934	1,013,433
2026-03-27	43.920	44.080	43.600	43.870	41.564	786,630
2026-03-26	44.200	44.470	43.860	43.860	41.555	888,987
2026-03-25	43.700	44.250	43.400	44.130	41.811	1,242,200
2026-03-24	42.920	43.770	42.480	43.600	41.309	1,510,728
2026-03-23	44.300	44.400	42.300	42.590	40.352	2,515,694
2026-03-20	44.760	45.250	44.570	44.570	42.228	1,595,307
2026-03-19	44.800	44.970	44.550	44.770	42.417	1,321,830
2026-03-18	45.030	45.140	44.500	44.820	42.464	1,323,587
2026-03-17	44.760	45.100	44.670	45.040	42.673	1,343,725
2026-03-16	44.540	44.820	44.340	44.660	42.313	1,374,486
2026-03-13	44.390	45.360	44.240	45.060	42.692	2,693,745
2026-03-12	44.150	44.260	43.880	44.080	41.763	817,683
2026-03-11	43.780	44.240	43.550	44.150	41.830	1,484,286
2026-03-10	43.310	43.800	43.250	43.790	41.489	1,118,012
2026-03-09	43.020	43.350	42.700	43.160	40.892	1,231,415
2026-03-06	42.650	43.350	42.550	43.210	40.939	1,005,800
2026-03-05	43.390	43.390	42.660	42.760	40.513	1,315,325
2026-03-04	43.280	43.600	43.010	43.050	40.787	1,853,244
2026-03-03	43.800	44.300	43.550	43.560	41.271	1,747,755
2026-03-02	44.080	44.300	43.570	43.800	41.498	2,066,129
2026-02-27	44.180	44.520	44.010	44.500	42.161	1,042,241
2026-02-26	44.830	44.950	44.060	44.120	41.801	1,692,943
2026-02-25	44.990	45.250	44.710	44.830	42.474	1,506,400
2026-02-24	44.960	45.110	44.610	44.850	42.493	1,085,200
2026-02-13	44.990	45.150	44.700	44.770	42.417	1,480,143
2026-02-12	44.760	45.060	44.500	44.900	42.540	1,323,172
2026-02-11	45.090	45.350	44.670	44.760	42.408	1,199,525
2026-02-10	45.280	45.600	44.910	45.110	42.739	1,372,300
2026-02-09	45.050	45.250	44.860	45.240	42.862	1,594,703
2026-02-06	45.200	45.400	44.770	45.000	42.635	2,192,501
2026-02-05	44.500	45.720	44.410	45.450	43.061	3,365,420
2026-02-04	44.050	44.700	43.690	44.620	42.275	2,386,640
2026-02-03	44.060	44.700	43.680	44.040	41.725	2,184,792
2026-02-02	43.480	44.850	43.280	44.050	41.735	4,912,564
2026-01-30	44.150	44.570	43.170	43.170	40.901	2,600,000
2026-01-29	43.100	44.250	43.010	44.170	41.849	3,148,581
2026-01-28	43.780	43.790	42.950	43.150	40.882	2,836,307
2026-01-27	44.420	44.490	43.420	43.800	41.498	2,528,399
2026-01-26	44.210	44.590	44.120	44.410	42.076	2,729,635
2026-01-23	44.060	44.250	43.980	44.220	41.896	1,689,312
2026-01-22	44.060	44.190	43.960	43.990	41.678	1,743,646
2026-01-21	44.040	44.140	43.900	44.060	41.744	1,547,300
2026-01-20	44.280	44.280	43.990	44.170	41.849	1,843,097
2026-01-19	44.100	44.290	44.000	44.180	41.858	1,595,350
2026-01-16	44.500	44.690	44.000	44.210	41.886	2,485,160

← NewerPage 3 of 21 · 1,215 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.