Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	44.810	44.810	44.350	44.380	42.048	2,408,150
2026-01-14	44.680	44.810	44.310	44.800	42.445	3,366,034
2026-01-13	44.420	44.790	44.370	44.610	42.265	3,652,883
2026-01-12	44.280	44.440	43.960	44.400	42.066	3,621,909
2026-01-09	44.150	44.340	44.060	44.270	41.943	2,345,740
2026-01-08	43.900	44.280	43.800	44.150	41.830	1,955,905
2026-01-07	44.390	44.490	43.900	43.950	41.640	3,103,683
2026-01-06	44.410	44.470	44.030	44.380	42.048	2,822,500
2026-01-05	44.230	44.450	43.830	44.400	42.066	2,116,980
2025-12-31	44.160	44.300	43.630	44.080	41.763	2,266,912
2025-12-30	44.470	44.660	44.040	44.180	41.858	2,281,168
2025-12-29	45.970	46.000	44.320	44.480	42.142	5,555,250
2025-12-26	46.270	46.290	45.930	45.970	43.554	2,348,428
2025-12-25	46.240	46.300	46.100	46.280	43.848	1,822,448
2025-12-24	46.320	46.480	46.010	46.160	43.734	1,628,415
2025-12-23	46.650	46.730	46.230	46.340	43.905	1,655,690
2025-12-22	47.460	47.500	46.600	46.650	44.198	3,375,306
2025-12-19	47.620	47.640	47.210	47.400	44.909	1,847,468
2025-12-18	47.650	47.840	47.350	47.460	44.966	1,394,128
2025-12-17	47.310	47.890	47.020	47.650	45.146	1,575,500
2025-12-16	47.890	47.930	47.310	47.440	44.947	1,653,230
2025-12-15	47.500	48.250	47.500	47.890	45.373	2,905,683
2025-12-12	46.960	48.470	46.860	48.470	45.923	6,816,408
2025-12-11	47.460	47.650	46.910	46.960	44.492	2,890,198
2025-12-10	47.800	47.930	47.160	47.360	44.871	2,611,914
2025-12-09	48.470	48.480	47.560	47.850	45.335	2,704,826
2025-12-08	48.900	48.900	47.920	48.470	45.923	2,511,029
2025-12-05	49.370	49.690	48.780	48.780	46.216	1,452,884
2025-12-04	49.720	50.000	49.100	49.370	46.775	1,641,642
2025-12-03	49.000	49.970	48.850	49.710	47.097	2,712,080
2025-12-02	49.240	49.670	48.910	48.920	46.349	2,474,331
2025-12-01	50.250	50.380	48.800	49.480	46.879	3,723,681
2025-11-28	50.410	50.920	50.240	50.580	47.922	1,382,010
2025-11-27	50.170	50.650	49.930	50.560	47.903	1,401,025
2025-11-26	50.100	50.310	49.850	50.170	47.533	1,050,442
2025-11-25	50.640	50.700	49.820	50.100	47.467	1,926,420
2025-11-24	50.060	50.700	50.050	50.590	47.931	2,202,494
2025-11-21	49.600	50.480	49.600	49.980	47.353	2,515,837
2025-11-20	49.240	50.140	49.140	49.880	47.258	1,680,293
2025-11-19	49.810	49.970	49.220	49.320	46.728	1,891,651
2025-11-18	49.860	50.250	49.580	49.750	47.135	2,227,856
2025-11-17	49.260	50.010	48.590	49.810	47.192	2,838,664
2025-11-14	49.100	49.580	49.000	49.250	46.662	1,740,799
2025-11-13	48.860	49.270	48.490	49.150	46.567	1,789,800
2025-11-12	48.810	49.480	48.630	48.800	46.235	1,848,844
2025-11-11	48.400	48.860	48.060	48.820	46.254	1,780,847
2025-11-10	47.780	48.400	47.570	48.380	45.837	1,713,472
2025-11-07	48.000	48.200	47.560	47.790	45.278	1,120,900
2025-11-06	48.110	48.110	47.820	47.920	45.401	1,306,203
2025-11-05	47.390	48.110	47.210	48.110	45.581	1,510,724
2025-11-04	47.420	47.680	47.290	47.400	44.909	1,202,817
2025-11-03	47.700	47.700	47.180	47.430	44.937	1,437,472
2025-10-31	47.100	47.760	47.000	47.700	45.193	2,637,098
2025-10-30	47.050	47.220	46.900	47.010	44.539	1,533,138
2025-10-29	47.450	47.450	46.970	47.110	44.634	1,316,600
2025-10-28	47.150	47.460	47.010	47.450	44.956	2,053,372
2025-10-27	46.980	47.400	46.810	47.120	44.644	2,036,700
2025-10-24	47.500	47.600	47.000	47.000	44.530	2,710,015
2025-10-23	47.850	47.890	47.600	47.810	45.297	1,315,614
2025-10-22	47.830	47.990	47.590	47.700	45.193	966,668

← NewerPage 4 of 21 · 1,212 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.