Zhejiang Mtcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.800 | 24.420 | 23.460 | 24.240 | 16.542 | 8,401,368 |
| 2024-07-24 | 24.890 | 25.430 | 24.020 | 24.150 | 16.481 | 10,634,861 |
| 2024-07-23 | 26.210 | 26.490 | 25.130 | 25.170 | 17.177 | 12,100,825 |
| 2024-07-22 | 26.000 | 27.080 | 25.710 | 26.250 | 17.914 | 15,514,731 |
| 2024-07-19 | 25.180 | 27.400 | 24.960 | 26.710 | 18.228 | 21,565,908 |
| 2024-07-18 | 23.220 | 26.120 | 22.600 | 24.930 | 17.013 | 13,433,828 |
| 2024-07-17 | 32.160 | 32.350 | 31.140 | 31.140 | 16.347 | 9,747,056 |
| 2024-07-16 | 31.560 | 32.800 | 31.550 | 32.700 | 17.166 | 11,793,074 |
| 2024-07-15 | 31.280 | 34.180 | 31.280 | 32.370 | 16.992 | 17,096,603 |
| 2024-07-12 | 31.350 | 31.350 | 30.590 | 31.070 | 16.310 | 6,940,758 |
| 2024-07-11 | 31.350 | 31.570 | 30.770 | 31.370 | 16.467 | 9,753,208 |
| 2024-07-10 | 31.500 | 31.550 | 30.600 | 30.790 | 16.163 | 12,408,864 |
| 2024-07-09 | 29.750 | 31.990 | 29.300 | 31.960 | 16.777 | 17,201,477 |
| 2024-07-08 | 29.700 | 31.410 | 29.700 | 30.430 | 15.974 | 15,166,996 |
| 2024-07-05 | 29.200 | 30.000 | 28.030 | 29.320 | 15.391 | 8,713,789 |
| 2024-07-04 | 29.480 | 30.670 | 29.400 | 29.590 | 15.533 | 11,942,794 |
| 2024-07-03 | 28.460 | 31.200 | 27.900 | 30.110 | 15.806 | 16,697,235 |
| 2024-07-02 | 28.900 | 28.970 | 28.300 | 28.590 | 15.008 | 5,188,839 |
| 2024-07-01 | 28.700 | 28.980 | 27.870 | 28.840 | 15.139 | 6,996,460 |
| 2024-06-28 | 28.660 | 29.380 | 28.290 | 28.870 | 15.155 | 8,639,143 |
| 2024-06-27 | 29.800 | 30.090 | 28.580 | 28.690 | 15.061 | 9,855,157 |
| 2024-06-26 | 29.780 | 30.270 | 28.580 | 30.080 | 15.790 | 10,902,372 |
| 2024-06-25 | 30.550 | 30.630 | 29.310 | 29.780 | 15.633 | 12,530,807 |
| 2024-06-24 | 32.000 | 32.900 | 30.400 | 30.700 | 16.116 | 16,152,548 |
| 2024-06-21 | 34.820 | 34.970 | 32.230 | 33.710 | 17.696 | 25,404,767 |
| 2024-06-20 | 33.130 | 35.810 | 33.130 | 35.810 | 18.798 | 29,412,233 |
| 2024-06-19 | 32.800 | 33.550 | 31.800 | 32.550 | 17.087 | 15,433,043 |
| 2024-06-18 | 32.940 | 33.050 | 31.610 | 33.050 | 17.349 | 16,208,361 |
| 2024-06-17 | 32.300 | 33.380 | 32.080 | 32.940 | 17.292 | 17,254,999 |
| 2024-06-14 | 32.640 | 32.940 | 31.900 | 32.390 | 17.003 | 19,345,841 |
| 2024-06-13 | 35.360 | 36.600 | 33.580 | 33.600 | 17.638 | 26,275,606 |
| 2024-06-12 | 35.220 | 37.880 | 35.160 | 35.890 | 18.840 | 31,520,080 |
| 2024-06-11 | 34.580 | 38.150 | 33.430 | 38.150 | 20.026 | 35,479,598 |
| 2024-06-07 | 34.000 | 34.680 | 33.110 | 34.680 | 18.205 | 35,120,769 |
| 2024-06-06 | 31.530 | 31.530 | 31.530 | 31.530 | 16.551 | 2,334,949 |
| 2024-06-05 | 25.700 | 28.660 | 25.650 | 28.660 | 15.045 | 6,868,035 |
| 2024-06-04 | 27.400 | 27.450 | 25.810 | 26.050 | 13.675 | 5,425,595 |
| 2024-06-03 | 27.130 | 27.880 | 26.800 | 27.340 | 14.352 | 5,974,905 |
| 2024-05-31 | 27.630 | 27.840 | 27.100 | 27.260 | 14.310 | 5,926,083 |
| 2024-05-30 | 27.100 | 28.150 | 26.860 | 27.840 | 14.614 | 8,713,133 |
| 2024-05-29 | 27.100 | 28.350 | 27.000 | 27.700 | 14.541 | 11,234,223 |
| 2024-05-28 | 26.380 | 29.020 | 26.010 | 28.540 | 14.982 | 14,331,556 |
| 2024-05-27 | 25.920 | 26.400 | 24.860 | 26.380 | 13.848 | 3,763,591 |
| 2024-05-24 | 26.480 | 26.720 | 26.000 | 26.090 | 13.696 | 1,963,039 |
| 2024-05-23 | 26.550 | 27.080 | 26.410 | 26.440 | 13.879 | 1,995,084 |
| 2024-05-22 | 26.460 | 26.840 | 26.200 | 26.810 | 14.074 | 2,171,897 |
| 2024-05-21 | 26.370 | 26.710 | 26.030 | 26.110 | 13.706 | 1,885,942 |
| 2024-05-20 | 26.930 | 27.000 | 26.280 | 26.470 | 13.895 | 2,590,555 |
| 2024-05-17 | 26.160 | 26.880 | 25.640 | 26.860 | 14.100 | 3,112,135 |
| 2024-05-16 | 25.560 | 26.070 | 25.450 | 26.010 | 13.654 | 2,053,896 |
| 2024-05-15 | 25.300 | 25.970 | 25.000 | 25.410 | 13.339 | 1,750,222 |
| 2024-05-14 | 25.170 | 25.750 | 25.130 | 25.300 | 13.281 | 1,555,690 |
| 2024-05-13 | 25.860 | 26.000 | 25.000 | 25.110 | 13.181 | 2,353,594 |
| 2024-05-10 | 26.690 | 26.980 | 26.040 | 26.200 | 13.753 | 2,127,788 |
| 2024-05-09 | 26.990 | 27.180 | 26.630 | 26.840 | 14.089 | 2,500,264 |
| 2024-05-08 | 26.590 | 27.080 | 26.350 | 26.690 | 14.011 | 3,256,458 |
| 2024-05-07 | 26.600 | 26.710 | 26.210 | 26.480 | 13.900 | 2,094,235 |
| 2024-05-06 | 26.730 | 26.860 | 26.350 | 26.600 | 13.963 | 2,338,440 |
| 2024-04-30 | 26.220 | 26.620 | 25.750 | 26.330 | 13.822 | 3,602,046 |
| 2024-04-29 | 24.640 | 26.760 | 24.610 | 26.410 | 13.864 | 5,100,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2900 CNY |
| 2025-07-03 | 0.1500 CNY |
| 2023-06-30 | 0.2000 CNY |
| 2022-06-01 | 0.6000 CNY |
| 2021-06-17 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.