Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	47.830	47.990	47.590	47.700	45.193	966,668
2025-10-21	48.300	48.350	47.810	47.830	45.316	1,391,703
2025-10-20	48.600	48.800	48.000	48.240	45.705	1,406,113
2025-10-17	48.400	48.750	48.310	48.450	45.904	1,868,958
2025-10-16	48.580	48.800	48.230	48.440	45.894	1,579,774
2025-10-15	48.530	48.810	48.200	48.580	46.027	2,249,942
2025-10-14	47.810	48.690	47.350	48.560	46.008	3,085,458
2025-10-13	47.260	48.090	46.910	47.810	45.297	2,396,381
2025-10-10	47.400	47.800	47.130	47.730	45.221	1,764,840
2025-10-09	47.060	47.640	47.060	47.490	44.994	1,663,497
2025-09-30	47.700	47.850	47.400	47.750	45.240	1,003,300
2025-09-29	48.410	48.490	47.610	47.790	45.278	1,990,578
2025-09-26	48.730	48.860	48.110	48.470	45.923	1,809,622
2025-09-25	49.590	49.600	48.720	48.800	46.235	2,304,740
2025-09-24	49.340	49.900	49.210	49.610	47.003	1,545,138
2025-09-23	49.920	50.180	49.250	49.550	46.946	1,644,129
2025-09-22	49.770	49.950	49.520	49.910	47.287	1,133,286
2025-09-19	49.700	49.840	49.500	49.790	47.173	843,828
2025-09-18	50.110	50.200	49.750	49.870	47.249	1,807,994
2025-09-17	50.010	50.260	49.100	50.230	47.590	1,681,719
2025-09-16	50.150	50.230	49.880	50.000	47.372	1,382,727
2025-09-15	50.690	50.710	49.880	50.090	47.457	2,708,894
2025-09-12	51.240	51.240	50.650	50.710	48.045	2,820,623
2025-09-11	51.230	51.410	50.910	51.260	48.566	2,227,900
2025-09-10	51.710	51.940	51.250	51.370	48.670	1,398,682
2025-09-09	51.600	51.930	51.400	51.930	49.201	1,252,467
2025-09-08	51.110	51.640	51.110	51.610	48.898	1,053,512
2025-09-05	51.100	51.460	51.040	51.360	48.661	1,072,544
2025-09-04	51.250	51.350	50.730	51.210	48.519	1,601,924
2025-09-03	51.720	51.860	51.280	51.290	48.594	1,121,576
2025-09-02	51.600	51.750	51.300	51.650	48.935	1,332,530
2025-09-01	51.380	51.790	51.210	51.610	48.898	1,684,249
2025-08-29	51.280	52.000	51.180	51.430	48.727	2,162,238
2025-08-28	51.510	51.850	50.830	51.270	48.575	2,207,205
2025-08-27	51.880	52.080	51.510	51.510	48.803	2,587,221
2025-08-26	52.500	52.740	51.780	51.780	49.059	5,663,342
2025-08-25	51.990	52.750	51.750	52.660	49.892	2,384,251
2025-08-22	51.970	52.100	51.680	51.990	49.258	1,727,144
2025-08-21	51.890	52.110	51.590	51.960	49.229	1,255,643
2025-08-20	51.910	51.940	51.680	51.890	49.163	1,370,086
2025-08-19	52.110	52.250	51.760	52.100	49.362	1,283,568
2025-08-18	52.220	52.450	51.550	52.150	49.409	2,347,479
2025-08-15	51.800	52.390	51.770	52.290	49.542	2,511,926
2025-08-14	51.200	52.000	51.180	51.900	49.172	2,334,325
2025-08-13	51.200	51.340	51.120	51.250	48.556	1,077,976
2025-08-12	51.180	51.290	51.010	51.190	48.500	1,323,175
2025-08-11	51.300	51.390	51.000	51.170	48.481	1,694,797
2025-08-08	51.110	51.480	51.110	51.360	48.661	924,748
2025-08-07	51.250	51.340	51.020	51.280	48.585	1,148,982
2025-08-06	51.500	51.690	51.200	51.230	48.538	1,276,800
2025-08-05	51.540	51.790	51.400	51.400	48.699	1,211,700
2025-08-04	51.620	51.850	51.430	51.510	48.803	1,046,741
2025-08-01	51.710	52.080	51.650	51.850	49.125	891,775
2025-07-31	51.800	52.140	51.530	51.910	49.182	2,266,702
2025-07-30	51.200	52.150	51.190	51.870	49.144	2,047,208
2025-07-29	51.600	51.620	51.120	51.210	48.519	1,396,221
2025-07-28	51.680	51.960	51.510	51.680	48.964	1,568,477
2025-07-25	51.830	52.320	51.650	51.710	48.992	2,070,300
2025-07-24	52.820	52.910	50.190	51.840	49.115	5,406,696
2025-07-23	52.990	53.540	52.810	53.450	50.641	2,053,309

← NewerPage 5 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.