Zhejiang Mtcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.420 | 24.710 | 23.970 | 24.580 | 12.903 | 2,496,871 |
| 2024-04-25 | 23.600 | 24.600 | 23.420 | 24.300 | 12.756 | 3,169,422 |
| 2024-04-24 | 23.210 | 23.600 | 23.190 | 23.590 | 12.383 | 2,147,186 |
| 2024-04-23 | 22.850 | 23.110 | 22.610 | 23.020 | 12.084 | 2,232,200 |
| 2024-04-22 | 22.350 | 22.910 | 21.710 | 22.660 | 11.895 | 1,872,747 |
| 2024-04-19 | 23.180 | 23.500 | 22.510 | 22.610 | 11.869 | 2,095,369 |
| 2024-04-18 | 23.270 | 23.760 | 22.700 | 23.380 | 12.273 | 2,582,638 |
| 2024-04-17 | 21.780 | 23.290 | 21.780 | 23.290 | 12.226 | 3,506,665 |
| 2024-04-16 | 23.700 | 23.820 | 21.550 | 21.550 | 11.313 | 3,995,823 |
| 2024-04-15 | 24.930 | 25.460 | 23.450 | 23.940 | 12.567 | 3,258,872 |
| 2024-04-12 | 25.670 | 26.100 | 25.100 | 25.150 | 13.202 | 2,139,286 |
| 2024-04-11 | 25.300 | 25.660 | 24.930 | 25.280 | 13.271 | 2,105,168 |
| 2024-04-10 | 26.600 | 26.660 | 25.190 | 25.320 | 13.292 | 3,276,318 |
| 2024-04-09 | 25.980 | 26.680 | 25.780 | 26.660 | 13.995 | 2,650,485 |
| 2024-04-08 | 26.850 | 26.980 | 26.000 | 26.000 | 13.648 | 3,401,859 |
| 2024-04-03 | 26.840 | 27.890 | 26.250 | 27.280 | 14.320 | 5,470,633 |
| 2024-04-02 | 28.030 | 28.130 | 26.780 | 27.050 | 14.200 | 4,336,904 |
| 2024-04-01 | 28.020 | 28.270 | 27.330 | 27.620 | 14.499 | 5,348,712 |
| 2024-03-29 | 27.600 | 28.200 | 26.850 | 27.790 | 14.588 | 4,178,045 |
| 2024-03-28 | 26.020 | 27.570 | 25.550 | 27.100 | 14.226 | 6,662,626 |
| 2024-03-27 | 29.500 | 29.500 | 26.880 | 26.880 | 14.110 | 10,037,805 |
| 2024-03-26 | 29.570 | 31.490 | 29.520 | 29.870 | 15.680 | 10,552,047 |
| 2024-03-25 | 31.140 | 31.500 | 29.400 | 29.400 | 15.433 | 13,974,986 |
| 2024-03-22 | 31.160 | 34.380 | 30.800 | 32.670 | 17.150 | 23,126,290 |
| 2024-03-21 | 28.410 | 31.250 | 28.410 | 31.250 | 16.404 | 3,971,696 |
| 2024-03-20 | 28.100 | 28.470 | 28.000 | 28.410 | 14.914 | 2,051,189 |
| 2024-03-19 | 27.970 | 28.200 | 27.790 | 28.030 | 14.714 | 2,321,377 |
| 2024-03-18 | 27.350 | 27.970 | 27.350 | 27.950 | 14.672 | 2,413,742 |
| 2024-03-15 | 26.930 | 27.300 | 26.710 | 27.300 | 14.331 | 1,498,763 |
| 2024-03-14 | 27.500 | 27.600 | 26.680 | 27.050 | 14.200 | 2,078,813 |
| 2024-03-13 | 27.290 | 28.150 | 27.200 | 27.550 | 14.462 | 2,972,079 |
| 2024-03-12 | 26.960 | 27.730 | 26.830 | 27.310 | 14.336 | 2,970,043 |
| 2024-03-11 | 26.540 | 26.810 | 26.200 | 26.800 | 14.068 | 2,003,566 |
| 2024-03-08 | 26.250 | 26.650 | 25.900 | 26.520 | 13.922 | 1,871,616 |
| 2024-03-07 | 26.540 | 27.200 | 26.010 | 26.020 | 13.659 | 2,049,183 |
| 2024-03-06 | 26.470 | 26.930 | 25.960 | 26.540 | 13.932 | 1,888,996 |
| 2024-03-05 | 26.820 | 27.040 | 26.390 | 26.420 | 13.869 | 2,224,677 |
| 2024-03-04 | 26.760 | 27.230 | 26.180 | 26.940 | 14.142 | 2,691,780 |
| 2024-03-01 | 26.150 | 26.900 | 26.030 | 26.760 | 14.047 | 3,411,141 |
| 2024-02-29 | 24.500 | 26.300 | 24.430 | 26.150 | 13.727 | 3,916,276 |
| 2024-02-28 | 27.500 | 28.290 | 24.800 | 24.960 | 13.103 | 5,355,850 |
| 2024-02-27 | 26.220 | 27.500 | 25.560 | 27.480 | 14.425 | 3,510,247 |
| 2024-02-26 | 25.650 | 26.920 | 25.510 | 26.220 | 13.764 | 3,429,195 |
| 2024-02-23 | 24.510 | 25.600 | 24.450 | 25.540 | 13.407 | 2,984,337 |
| 2024-02-22 | 23.620 | 24.530 | 23.550 | 24.400 | 12.809 | 2,985,840 |
| 2024-02-21 | 23.450 | 24.450 | 23.060 | 23.670 | 12.425 | 2,942,914 |
| 2024-02-20 | 23.500 | 23.750 | 22.690 | 23.420 | 12.294 | 2,357,569 |
| 2024-02-19 | 22.390 | 24.010 | 22.390 | 23.320 | 12.242 | 3,917,804 |
| 2024-02-08 | 20.350 | 22.390 | 20.020 | 22.390 | 11.753 | 4,527,138 |
| 2024-02-07 | 20.920 | 21.510 | 20.010 | 20.350 | 10.683 | 3,680,716 |
| 2024-02-06 | 20.100 | 22.100 | 19.200 | 20.950 | 10.998 | 4,264,329 |
| 2024-02-05 | 23.700 | 23.700 | 21.330 | 21.330 | 11.197 | 3,271,229 |
| 2024-02-02 | 25.500 | 25.980 | 22.950 | 23.700 | 12.441 | 3,045,556 |
| 2024-02-01 | 25.610 | 26.110 | 24.840 | 25.500 | 13.386 | 1,887,331 |
| 2024-01-31 | 27.820 | 27.990 | 25.550 | 25.870 | 13.580 | 1,913,043 |
| 2024-01-30 | 28.420 | 28.420 | 27.100 | 27.300 | 14.331 | 1,398,858 |
| 2024-01-29 | 29.500 | 30.200 | 28.410 | 28.440 | 14.929 | 1,888,958 |
| 2024-01-26 | 30.300 | 30.580 | 29.350 | 29.490 | 15.481 | 2,029,768 |
| 2024-01-25 | 28.920 | 30.300 | 28.740 | 30.270 | 15.890 | 2,630,894 |
| 2024-01-24 | 29.100 | 29.470 | 27.720 | 28.780 | 15.108 | 2,406,956 |
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.