Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.460	38.210	37.150	38.000	19.948	6,625,000
2023-10-27	36.720	37.620	36.520	37.460	19.664	5,913,505
2023-10-26	37.630	38.120	36.260	37.460	19.664	7,612,740
2023-10-25	38.180	38.660	38.120	38.350	20.131	6,197,601
2023-10-24	39.760	39.760	38.020	38.510	20.215	11,102,838
2023-10-23	35.330	39.220	35.000	39.220	20.588	9,067,415
2023-10-20	37.000	37.700	35.530	35.650	18.714	7,132,274
2023-10-19	36.160	39.780	36.150	37.910	19.901	10,485,410
2023-10-18	37.090	37.420	36.160	36.160	18.982	1,371,198
2023-10-17	36.700	37.350	36.450	37.080	19.465	1,217,898
2023-10-16	37.410	37.490	36.560	36.700	19.265	1,543,438
2023-10-13	37.020	37.680	36.700	37.400	19.633	1,853,143
2023-10-12	37.640	37.640	36.620	37.060	19.454	1,734,200
2023-10-11	36.890	37.680	36.530	37.420	19.643	2,269,277
2023-10-10	36.000	37.230	36.000	36.800	19.318	2,349,464
2023-10-09	36.070	36.480	35.720	36.000	18.898	1,157,201
2023-09-28	35.790	36.480	35.600	36.070	18.935	1,480,667
2023-09-27	35.850	36.540	35.680	35.780	18.782	1,148,817
2023-09-26	36.400	36.530	35.850	35.850	18.819	1,105,175
2023-09-25	36.670	36.730	36.080	36.410	19.113	1,458,916
2023-09-22	36.200	36.820	35.960	36.750	19.292	1,580,687
2023-09-21	35.990	36.850	35.610	36.200	19.003	1,671,331
2023-09-20	36.900	37.480	36.150	36.150	18.977	1,756,746
2023-09-19	36.990	37.490	36.310	36.750	19.292	2,449,738
2023-09-18	37.490	37.800	36.850	37.130	19.491	2,963,220
2023-09-15	36.540	39.500	36.420	38.080	19.990	4,793,338
2023-09-14	37.200	37.200	36.400	36.540	19.181	1,433,845
2023-09-13	37.330	37.620	36.700	37.010	19.428	1,866,264
2023-09-12	37.800	37.980	37.000	37.400	19.633	1,814,142
2023-09-11	37.930	38.250	37.100	37.790	19.838	2,220,530
2023-09-08	37.220	38.490	37.220	37.950	19.922	2,878,772
2023-09-07	37.730	38.600	37.510	37.520	19.696	3,514,207
2023-09-06	36.250	38.950	36.250	38.710	20.320	7,081,511
2023-09-05	36.400	37.420	36.250	36.710	19.271	2,320,812
2023-09-04	35.900	36.490	35.830	36.450	19.134	2,312,706
2023-09-01	37.040	37.140	35.970	36.190	18.998	3,575,818
2023-08-31	35.470	39.290	35.390	37.190	19.523	5,920,004
2023-08-30	35.000	36.500	35.000	35.830	18.809	3,048,799
2023-08-29	33.000	34.920	33.000	34.860	18.300	2,948,517
2023-08-28	34.800	35.090	32.990	33.160	17.407	1,639,950
2023-08-25	34.280	34.420	33.020	33.220	17.439	1,819,967
2023-08-24	34.440	35.090	34.110	34.590	18.158	1,249,566
2023-08-23	35.480	35.480	34.380	34.440	18.079	999,050
2023-08-22	35.790	35.980	34.300	35.500	18.635	1,859,631
2023-08-21	36.600	36.600	35.380	35.500	18.635	1,027,702
2023-08-18	36.520	36.950	36.040	36.060	18.929	780,578
2023-08-17	36.010	36.600	35.530	36.510	19.166	1,259,934
2023-08-16	36.220	36.680	36.020	36.040	18.919	961,623
2023-08-15	37.100	37.250	36.320	36.440	19.129	1,358,321
2023-08-14	37.690	37.700	36.630	37.100	19.475	1,548,740
2023-08-11	38.180	38.310	37.580	37.730	19.806	1,838,440
2023-08-10	37.460	39.740	37.410	38.580	20.252	3,098,836
2023-08-09	37.520	37.730	37.410	37.450	19.659	1,084,440
2023-08-08	38.380	38.590	37.380	37.640	19.759	2,611,757
2023-08-07	38.720	38.720	38.320	38.370	20.142	1,191,320
2023-08-04	38.490	38.720	38.280	38.530	20.226	1,346,191
2023-08-03	38.820	38.830	38.040	38.500	20.210	2,174,159
2023-08-02	38.920	39.140	38.800	38.850	20.394	1,391,244
2023-08-01	39.130	39.130	38.800	39.010	20.478	1,416,012
2023-07-31	38.890	39.190	38.500	39.130	20.541	2,316,214

← NewerPage 13 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.