Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.400	29.740	28.870	29.080	15.265	1,574,333
2024-01-22	31.600	31.660	28.440	29.410	15.439	1,970,654
2024-01-19	32.540	32.770	31.600	31.600	16.588	974,168
2024-01-18	31.880	32.410	31.200	32.390	17.003	1,704,322
2024-01-17	33.060	33.350	31.900	31.900	16.746	1,347,021
2024-01-16	33.930	33.980	32.560	33.200	17.428	2,137,786
2024-01-15	33.390	33.390	33.390	33.390	17.528	0
2024-01-12	34.070	34.100	33.390	33.390	17.528	970,209
2024-01-11	33.480	34.020	33.420	33.930	17.811	1,046,740
2024-01-10	34.100	34.400	33.300	33.540	17.607	990,002
2024-01-09	33.610	34.390	33.610	33.980	17.837	854,282
2024-01-08	34.520	34.670	33.610	33.610	17.643	1,339,858
2024-01-05	35.380	35.630	34.430	34.520	18.121	1,049,568
2024-01-04	35.250	35.370	35.030	35.200	18.478	800,936
2024-01-03	35.670	35.710	35.000	35.210	18.483	1,126,099
2024-01-02	35.780	36.000	35.600	35.670	18.725	844,291
2023-12-29	35.270	35.890	35.270	35.800	18.793	1,447,680
2023-12-28	34.480	35.600	34.400	35.270	18.515	1,801,965
2023-12-27	34.200	34.860	34.000	34.700	18.215	1,434,862
2023-12-26	34.500	34.550	33.800	34.060	17.880	1,318,369
2023-12-25	35.000	35.080	34.390	34.520	18.121	876,902
2023-12-22	35.260	35.300	34.750	34.930	18.336	1,105,175
2023-12-21	34.970	35.320	34.390	35.200	18.478	1,417,048
2023-12-20	34.920	35.550	34.800	35.000	18.373	1,759,082
2023-12-19	34.500	34.850	34.300	34.750	18.242	1,032,226
2023-12-18	35.200	35.380	34.280	34.380	18.047	1,871,522
2023-12-15	35.690	35.970	35.210	35.220	18.488	1,354,372
2023-12-14	35.860	36.260	35.600	35.690	18.735	1,209,811
2023-12-13	36.360	36.450	35.810	35.840	18.814	1,051,453
2023-12-12	36.270	36.600	36.060	36.360	19.087	1,102,536
2023-12-11	36.020	36.420	35.350	36.270	19.040	1,536,275
2023-12-08	36.010	36.770	36.010	36.040	18.919	1,597,914
2023-12-07	36.260	36.400	35.900	36.240	19.024	1,222,330
2023-12-06	36.000	36.680	35.880	36.260	19.034	1,356,167
2023-12-05	37.600	37.600	36.190	36.190	18.998	2,685,182
2023-12-04	37.890	37.890	37.260	37.510	19.691	1,254,279
2023-12-01	37.810	37.970	37.090	37.620	19.748	1,938,345
2023-11-30	38.610	38.610	37.360	37.810	19.848	2,514,590
2023-11-29	38.060	39.350	38.060	38.670	20.300	3,396,179
2023-11-28	37.590	38.560	37.590	38.300	20.105	2,000,324
2023-11-27	37.210	38.080	37.200	37.960	19.927	1,946,893
2023-11-24	38.000	38.000	37.320	37.420	19.643	1,830,712
2023-11-23	37.580	38.150	37.130	38.040	19.969	2,344,563
2023-11-22	38.500	38.600	37.460	37.540	19.706	3,831,705
2023-11-21	39.760	39.860	38.350	38.600	20.263	3,957,229
2023-11-20	39.570	39.850	39.380	39.600	20.788	3,225,989
2023-11-17	39.610	39.870	39.360	39.570	20.772	4,309,752
2023-11-16	39.150	40.280	38.860	39.900	20.945	5,855,075
2023-11-15	39.820	39.870	39.040	39.150	20.551	3,451,435
2023-11-14	39.400	39.930	39.040	39.470	20.719	2,981,316
2023-11-13	38.940	39.440	38.680	39.400	20.683	3,374,150
2023-11-10	38.400	39.240	38.320	38.930	20.436	3,249,035
2023-11-09	39.220	39.670	38.610	38.610	20.268	4,363,188
2023-11-08	40.010	40.050	39.140	39.700	20.840	5,062,733
2023-11-07	39.740	39.850	39.100	39.850	20.919	5,328,235
2023-11-06	39.410	39.850	39.050	39.750	20.866	6,989,088
2023-11-03	38.900	39.890	38.550	39.490	20.730	8,026,379
2023-11-02	40.000	40.130	39.010	39.050	20.499	8,124,664
2023-11-01	38.170	42.630	38.170	40.100	21.050	16,248,781
2023-10-31	37.810	38.900	37.410	38.750	20.341	7,123,654

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.