Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	56.200	56.540	55.610	55.690	50.240	1,624,353
2025-04-22	56.910	57.220	56.200	56.200	50.700	1,498,008
2025-04-21	57.130	57.500	56.780	56.900	51.332	808,130
2025-04-18	56.850	57.760	56.750	57.300	51.693	997,700
2025-04-17	57.000	57.480	56.420	57.030	51.449	1,666,700
2025-04-16	57.070	57.370	56.190	57.370	51.756	1,562,611
2025-04-15	56.860	57.330	56.300	57.100	51.512	1,206,869
2025-04-14	56.780	57.170	56.140	56.750	51.197	1,379,383
2025-04-11	56.200	57.000	56.180	56.440	50.917	1,196,496
2025-04-10	56.150	57.080	55.510	56.820	51.260	3,008,402
2025-04-09	56.240	56.600	55.530	55.800	50.340	2,163,500
2025-04-08	56.300	57.230	55.800	56.770	51.215	2,745,031
2025-04-07	57.410	58.700	54.500	56.550	51.016	4,211,486
2025-04-03	58.800	59.400	58.600	58.750	53.001	2,146,562
2025-04-02	59.040	60.150	58.880	59.290	53.488	2,136,588
2025-04-01	58.380	59.060	58.020	58.790	53.037	2,805,045
2025-03-31	58.000	60.180	57.830	58.380	52.667	5,501,190
2025-03-28	55.480	59.160	55.330	58.400	52.685	8,432,261
2025-03-27	54.410	56.000	54.410	55.480	50.051	2,970,058
2025-03-26	53.840	54.610	53.750	54.520	49.185	2,616,021
2025-03-25	52.270	53.860	52.260	53.840	48.571	4,552,671
2025-03-24	52.190	52.770	52.060	52.360	47.236	1,978,720
2025-03-21	52.090	52.860	51.900	52.460	47.326	2,422,301
2025-03-20	52.860	52.990	52.000	52.090	46.993	2,200,446
2025-03-19	53.220	53.590	52.820	52.960	47.777	2,092,985
2025-03-18	53.550	53.710	52.810	53.210	48.003	2,630,524
2025-03-17	53.360	53.710	52.880	53.470	48.238	1,750,488
2025-03-14	52.750	53.560	52.750	53.350	48.129	1,307,874
2025-03-13	53.200	53.330	52.960	53.050	47.859	729,345
2025-03-12	53.400	53.650	52.910	53.050	47.859	996,054
2025-03-11	52.500	53.270	52.500	53.270	48.057	1,149,653
2025-03-10	52.800	52.960	52.440	52.880	47.705	1,171,813
2025-03-07	52.890	53.050	52.510	52.740	47.579	1,058,789
2025-03-06	52.920	53.060	52.560	52.970	47.786	910,962
2025-03-05	52.550	53.120	52.320	52.900	47.723	980,053
2025-03-04	52.410	52.750	52.240	52.600	47.453	1,077,270
2025-03-03	53.000	53.620	52.220	52.500	47.362	2,381,330
2025-02-28	53.850	53.920	53.000	53.000	47.814	1,901,616
2025-02-27	52.980	54.000	52.820	53.800	48.535	3,082,578
2025-02-26	53.140	53.570	52.720	52.980	47.796	1,589,597
2025-02-25	53.500	53.860	52.830	52.880	47.705	1,729,575
2025-02-24	52.330	53.990	52.020	53.400	48.174	2,509,535
2025-02-21	53.100	53.290	52.310	52.340	47.218	2,256,731
2025-02-20	52.500	53.760	52.500	53.120	47.922	2,057,759
2025-02-19	52.740	53.080	52.630	52.880	47.705	1,419,169
2025-02-18	52.300	53.080	52.220	52.730	47.570	2,172,450
2025-02-17	51.910	52.400	51.450	52.400	47.272	1,832,299
2025-02-14	51.510	52.100	51.130	51.990	46.902	1,927,732
2025-02-13	51.580	52.050	51.570	51.610	46.560	1,797,375
2025-02-12	51.620	51.870	51.310	51.800	46.731	1,336,692
2025-02-11	51.330	51.950	51.200	51.720	46.659	2,886,982
2025-02-10	51.800	51.800	50.940	51.280	46.262	2,906,644
2025-02-07	52.200	52.340	51.510	51.800	46.731	3,106,086
2025-02-06	52.070	52.590	51.800	52.250	47.137	1,972,285
2025-02-05	53.280	53.290	51.730	52.050	46.957	2,224,238
2025-01-27	52.300	53.500	52.050	53.130	47.931	1,860,061
2025-01-24	52.390	52.950	51.810	52.500	47.362	2,165,666
2025-01-23	51.890	52.940	51.760	52.910	47.732	2,413,791
2025-01-22	52.700	52.950	51.440	51.720	46.659	2,943,364
2025-01-21	53.500	53.700	52.420	52.950	47.768	1,965,471

← NewerPage 7 of 21 · 1,216 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.