Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	54.780	54.980	53.010	53.480	48.247	3,123,971
2024-10-24	55.000	55.480	54.300	54.740	49.383	1,428,172
2024-10-23	54.900	55.140	54.010	55.050	49.663	2,044,496
2024-10-22	53.200	55.380	53.010	54.940	49.564	3,518,448
2024-10-21	53.790	54.000	52.550	53.220	48.012	2,472,710
2024-10-18	53.490	54.990	53.460	53.960	48.680	2,793,555
2024-10-17	53.980	55.100	53.640	53.670	48.418	1,578,791
2024-10-16	53.210	54.120	53.060	53.640	48.391	2,038,044
2024-10-15	55.300	55.620	53.950	53.950	48.671	2,979,167
2024-10-14	56.580	56.740	55.310	55.810	50.349	2,795,200
2024-10-11	56.970	58.000	55.520	56.390	50.872	2,785,247
2024-10-10	55.500	57.860	55.000	56.850	51.287	4,596,738
2024-10-09	57.250	57.250	54.310	54.390	49.068	3,588,062
2024-10-08	64.000	64.300	55.880	58.350	52.640	7,809,796
2024-09-30	56.420	58.870	55.590	58.520	52.793	3,665,048
2024-09-27	54.810	56.340	54.260	55.230	49.825	2,486,148
2024-09-26	53.420	54.870	52.800	54.820	49.455	1,455,229
2024-09-25	52.940	54.280	52.920	53.420	48.192	1,822,845
2024-09-24	53.340	53.500	51.450	52.900	47.723	1,939,433
2024-09-23	52.780	53.780	52.780	53.330	48.111	926,457
2024-09-20	52.460	53.160	52.370	52.950	47.768	897,195
2024-09-19	53.190	53.200	52.100	52.580	47.435	1,330,616
2024-09-18	52.220	52.840	51.800	52.660	47.507	877,000
2024-09-13	52.020	52.790	51.850	52.220	47.110	1,128,800
2024-09-12	52.010	52.510	51.760	52.010	46.920	1,171,625
2024-09-11	50.990	52.160	50.610	51.890	46.812	1,331,000
2024-09-10	49.850	51.290	49.690	50.980	45.991	1,002,200
2024-09-09	49.810	50.400	49.330	49.800	44.927	1,028,100
2024-09-06	51.220	51.820	49.960	50.160	45.251	861,200
2024-09-05	51.160	51.630	50.240	51.550	46.505	1,290,700
2024-09-04	50.340	51.380	50.120	50.630	45.675	1,293,313
2024-09-03	49.100	51.100	49.100	50.260	45.342	1,860,282
2024-09-02	49.790	49.980	49.200	49.460	44.620	1,707,300
2024-08-30	50.650	50.990	49.660	49.800	44.927	1,933,606
2024-08-29	50.200	50.830	49.900	50.650	45.694	586,204
2024-08-28	50.940	51.100	50.030	50.250	45.333	1,109,615
2024-08-27	50.650	51.970	50.620	50.940	45.955	1,183,619
2024-08-26	51.960	52.300	49.800	50.830	45.856	1,979,368
2024-08-23	50.410	52.000	50.320	51.960	46.875	1,661,062
2024-08-22	49.530	50.550	49.310	50.410	45.477	910,787
2024-08-21	50.000	50.000	49.220	49.530	44.683	583,003
2024-08-20	49.650	50.050	49.320	50.050	45.152	792,596
2024-08-19	49.120	49.850	48.850	49.610	44.755	739,475
2024-08-16	48.610	49.200	48.400	49.100	44.295	491,900
2024-08-15	48.800	49.070	48.350	48.630	43.871	732,958
2024-08-14	48.070	48.930	48.010	48.720	43.952	750,215
2024-08-13	48.360	48.570	47.700	48.150	43.438	781,018
2024-08-12	48.490	49.140	48.200	48.360	43.628	732,200
2024-08-09	49.590	49.880	48.450	48.480	43.736	661,600
2024-08-08	49.190	49.750	49.010	49.720	44.855	621,700
2024-08-07	48.810	49.280	48.230	49.200	44.385	608,365
2024-08-06	48.610	49.050	48.150	48.720	43.952	745,293
2024-08-05	49.200	49.650	48.250	48.650	43.889	1,027,042
2024-08-02	49.500	49.800	49.000	49.200	44.385	694,500
2024-08-01	49.830	50.300	49.420	49.520	44.674	1,095,603
2024-07-31	48.770	50.490	48.450	50.230	45.315	1,454,802
2024-07-30	49.390	49.760	48.430	48.590	43.835	1,132,284
2024-07-29	50.490	50.650	49.610	49.770	44.900	1,599,741
2024-07-26	49.320	51.280	48.710	50.460	45.522	3,208,532
2024-07-25	46.250	49.590	45.700	48.590	43.835	2,985,599

← NewerPage 9 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.