Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	52.990	53.140	52.680	52.940	50.158	1,757,583
2025-07-21	53.180	53.230	52.530	52.950	50.167	1,117,400
2025-07-18	53.260	53.580	53.090	53.180	50.385	699,600
2025-07-17	52.780	53.300	52.640	53.180	50.385	1,585,757
2025-07-16	52.750	53.180	52.460	52.780	50.006	1,076,264
2025-07-15	52.450	52.950	52.310	52.740	49.968	1,861,622
2025-07-14	52.080	52.690	51.900	52.400	49.646	2,988,837
2025-07-11	52.030	52.200	51.860	52.050	49.314	1,409,000
2025-07-10	52.320	52.390	51.830	52.000	49.267	1,356,800
2025-07-09	51.900	52.590	51.710	52.300	49.551	2,503,252
2025-07-08	52.150	52.300	51.680	51.830	49.106	2,248,463
2025-07-07	52.480	52.500	52.150	52.150	49.409	832,700
2025-07-04	52.420	52.640	52.230	52.450	49.693	1,015,200
2025-07-03	52.480	52.840	52.310	52.420	49.665	1,135,043
2025-07-02	52.880	53.090	52.410	52.470	49.712	1,239,799
2025-07-01	52.550	52.900	52.230	52.870	50.091	1,199,800
2025-06-30	52.240	52.770	52.200	52.390	49.637	1,662,002
2025-06-27	52.000	52.450	51.850	52.300	49.551	1,702,750
2025-06-26	52.120	52.490	51.860	51.950	49.220	2,502,130
2025-06-25	52.080	52.280	51.880	52.100	49.362	1,985,598
2025-06-24	51.810	52.190	51.680	52.160	49.419	1,722,070
2025-06-23	52.790	52.800	51.520	51.750	49.030	2,098,117
2025-06-20	53.140	53.480	52.860	52.950	50.167	1,266,538
2025-06-19	52.800	53.360	52.620	53.090	50.300	1,471,400
2025-06-18	52.280	52.900	52.010	52.860	50.082	1,421,940
2025-06-17	52.450	52.960	52.100	52.300	49.551	1,601,900
2025-06-16	52.820	52.820	52.220	52.420	49.665	1,879,335
2025-06-13	53.390	53.470	52.650	52.820	50.044	1,610,215
2025-06-12	53.660	53.800	53.080	53.460	50.650	1,461,179
2025-06-11	54.300	54.340	53.490	53.860	51.029	2,156,049
2025-06-10	54.540	54.730	54.130	54.300	51.446	1,847,701
2025-06-09	55.540	55.640	54.210	54.610	51.740	1,351,810
2025-06-06	55.630	55.850	55.140	55.280	52.375	687,515
2025-06-05	54.820	55.520	54.700	55.480	52.564	1,153,308
2025-06-04	54.120	54.960	54.050	54.740	51.863	1,049,534
2025-06-03	54.290	54.340	53.470	54.080	51.238	1,750,444
2025-05-30	53.910	54.730	53.850	54.310	51.456	1,541,187
2025-05-29	54.730	54.960	53.660	53.900	51.067	1,913,300
2025-05-28	54.800	55.150	54.490	54.730	51.854	1,279,557
2025-05-27	55.790	55.870	54.760	54.800	51.920	2,323,826
2025-05-26	58.930	59.590	57.830	58.770	53.019	2,177,587
2025-05-23	59.300	59.350	59.100	59.220	53.425	1,818,672
2025-05-22	58.870	59.050	58.180	58.920	53.154	1,235,717
2025-05-21	58.500	59.200	58.500	58.580	52.848	1,467,626
2025-05-20	57.330	58.770	57.170	58.540	52.811	1,737,064
2025-05-19	56.190	57.410	56.190	57.300	51.693	1,867,684
2025-05-16	56.220	56.260	55.810	55.830	50.367	887,875
2025-05-15	56.360	56.700	56.130	56.300	50.791	1,188,157
2025-05-14	56.900	56.900	56.010	56.360	50.845	1,172,989
2025-05-13	57.190	57.480	56.460	56.730	51.179	1,137,900
2025-05-12	56.800	57.180	56.210	57.000	51.422	1,536,144
2025-05-09	56.560	57.040	56.310	56.900	51.332	1,388,151
2025-05-08	55.400	57.000	55.210	56.370	50.854	1,963,271
2025-05-07	55.350	55.400	55.060	55.300	49.888	1,141,940
2025-05-06	56.210	56.560	54.800	55.100	49.708	2,707,500
2025-04-30	55.890	56.500	55.570	56.210	50.709	1,401,139
2025-04-29	55.180	55.920	55.160	55.750	50.294	1,127,974
2025-04-28	55.590	56.000	55.140	55.170	49.771	1,222,103
2025-04-25	56.490	56.490	55.180	55.450	50.024	1,925,104
2025-04-24	55.670	56.470	55.610	55.640	50.195	1,117,253

← NewerPage 6 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.