Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	53.500	54.050	53.290	53.470	48.238	1,564,874
2025-01-17	52.660	53.530	51.810	53.290	48.075	2,140,088
2025-01-16	53.930	54.090	52.660	52.840	47.669	3,028,773
2025-01-15	53.350	54.150	52.840	53.290	48.075	2,176,672
2025-01-14	53.020	53.650	52.440	53.620	48.373	3,466,638
2025-01-13	53.580	54.300	52.400	53.240	48.030	2,797,415
2025-01-10	55.030	55.030	53.540	54.140	48.842	3,085,109
2025-01-09	56.050	56.050	54.700	55.120	49.726	3,296,369
2025-01-08	54.500	56.500	54.010	56.160	50.664	4,978,488
2025-01-07	54.150	54.800	53.600	54.740	49.383	3,234,776
2025-01-06	54.000	55.350	53.340	54.370	49.049	5,343,021
2025-01-03	53.200	54.900	53.200	54.270	48.959	4,081,684
2025-01-02	53.010	54.530	52.910	53.620	48.373	3,642,307
2024-12-31	52.830	53.680	52.520	53.210	48.003	2,492,762
2024-12-30	53.550	54.230	52.610	52.830	47.660	2,771,972
2024-12-27	53.480	53.890	53.280	53.690	48.436	1,425,717
2024-12-26	53.020	53.610	52.870	53.600	48.355	1,487,312
2024-12-25	52.980	53.480	52.540	53.200	47.994	1,574,501
2024-12-24	52.210	53.030	52.200	52.980	47.796	1,916,889
2024-12-23	52.680	53.240	52.310	52.460	47.326	1,839,025
2024-12-20	52.700	53.590	52.550	52.660	47.507	1,933,600
2024-12-19	53.510	54.300	52.880	53.030	47.841	2,764,898
2024-12-18	53.490	54.340	53.350	53.930	48.653	2,839,633
2024-12-17	53.010	54.270	53.010	53.500	48.265	3,599,147
2024-12-16	52.800	53.620	52.510	53.340	48.120	4,176,314
2024-12-13	54.170	54.180	52.380	52.380	47.254	5,111,651
2024-12-12	53.970	54.650	53.720	54.290	48.977	4,070,690
2024-12-11	53.640	54.260	53.620	53.970	48.689	2,957,956
2024-12-10	54.880	54.980	53.550	53.760	48.499	3,629,690
2024-12-09	53.960	54.490	53.100	54.010	48.725	1,804,745
2024-12-06	53.700	54.180	53.580	53.940	48.662	1,674,635
2024-12-05	53.850	54.000	53.160	53.700	48.445	1,217,725
2024-12-04	53.420	54.590	53.100	54.000	48.716	2,209,509
2024-12-03	53.250	53.570	52.990	53.500	48.265	1,057,861
2024-12-02	52.280	54.010	52.280	53.300	48.084	2,591,091
2024-11-29	51.480	52.390	51.440	52.280	47.164	1,111,186
2024-11-28	52.450	52.450	51.580	51.590	46.542	1,235,676
2024-11-27	51.900	52.560	51.560	52.500	47.362	1,087,004
2024-11-26	52.050	53.000	51.930	52.010	46.920	1,126,798
2024-11-25	50.810	53.050	50.800	51.870	46.794	2,806,813
2024-11-22	52.100	52.480	50.810	50.810	45.838	1,393,662
2024-11-21	52.250	52.950	52.200	52.220	47.110	902,188
2024-11-20	52.240	52.500	52.000	52.500	47.362	813,080
2024-11-19	52.520	52.800	51.880	52.250	47.137	1,305,844
2024-11-18	53.280	53.520	52.290	52.560	47.417	1,439,408
2024-11-15	52.820	53.750	52.250	53.280	48.066	2,067,400
2024-11-14	52.900	53.750	52.620	53.060	47.868	1,924,740
2024-11-13	53.100	53.560	52.800	52.990	47.805	1,656,459
2024-11-12	53.130	54.650	53.000	53.230	48.021	2,865,866
2024-11-11	53.180	53.580	52.660	53.130	47.931	1,531,211
2024-11-08	54.160	54.490	53.060	53.410	48.183	2,379,515
2024-11-07	52.660	53.980	52.600	53.890	48.616	2,035,140
2024-11-06	53.900	53.950	52.880	53.130	47.931	1,916,301
2024-11-05	53.200	54.110	52.540	53.900	48.625	2,215,537
2024-11-04	54.000	54.280	52.750	53.570	48.328	1,946,191
2024-11-01	52.030	54.190	51.930	53.900	48.625	3,703,541
2024-10-31	52.410	52.560	51.630	52.310	47.191	1,534,231
2024-10-30	53.280	53.900	52.150	52.560	47.417	2,049,549
2024-10-29	53.980	53.980	53.080	53.270	48.057	1,676,874
2024-10-28	53.410	53.950	52.840	53.920	48.644	1,711,931

← NewerPage 8 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.