Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	38.720	39.070	38.430	38.890	20.415	1,940,419
2023-07-27	39.800	39.800	38.700	38.870	20.404	2,696,492
2023-07-26	40.660	40.670	39.330	39.490	20.730	3,642,311
2023-07-25	41.060	41.350	40.360	40.680	21.355	3,698,935
2023-07-24	40.920	42.100	40.510	40.910	21.475	3,806,380
2023-07-21	40.950	43.600	40.900	41.550	21.811	5,982,801
2023-07-20	42.450	42.740	41.120	41.220	21.638	4,919,210
2023-07-19	41.650	43.920	41.010	42.380	22.247	10,528,235
2023-07-18	40.980	44.570	40.820	43.030	22.588	14,394,114
2023-07-17	39.540	40.630	39.420	40.520	21.271	1,835,613
2023-07-14	41.360	41.470	40.710	40.840	21.439	1,596,218
2023-07-13	40.610	41.360	40.610	41.150	21.601	2,426,470
2023-07-12	40.800	41.360	40.240	40.330	21.171	1,600,930
2023-07-11	39.610	41.180	39.610	41.040	21.544	2,670,291
2023-07-10	40.160	40.550	39.740	40.110	21.055	1,111,773
2023-07-07	40.440	40.610	39.420	40.140	21.071	1,430,338
2023-07-06	40.210	40.750	40.000	40.380	21.197	1,459,367
2023-07-05	40.500	40.840	40.000	40.200	21.103	1,494,993
2023-07-04	39.660	41.330	39.450	40.450	21.234	3,579,238
2023-07-03	39.300	40.080	39.300	39.450	20.709	1,360,970
2023-06-30	38.910	39.490	38.370	39.330	20.646	1,563,042
2023-06-29	38.600	39.490	38.400	38.930	20.331	1,372,657
2023-06-28	39.020	39.190	37.650	38.700	20.211	1,853,009
2023-06-27	38.740	39.170	38.650	38.880	20.305	868,042
2023-06-26	39.500	39.690	38.420	38.750	20.237	1,887,691
2023-06-21	40.790	41.000	39.500	39.500	20.629	2,097,251
2023-06-20	40.220	41.170	40.000	40.790	21.302	1,950,221
2023-06-19	40.240	40.850	40.020	40.530	21.167	1,938,911
2023-06-16	39.910	40.260	39.550	40.080	20.932	1,445,983
2023-06-15	40.000	40.480	39.590	39.920	20.848	1,503,664
2023-06-14	40.340	40.400	39.800	40.250	21.020	1,475,012
2023-06-13	39.820	40.570	39.460	40.470	21.135	1,677,516
2023-06-12	39.680	39.980	39.400	39.810	20.791	1,174,166
2023-06-09	39.210	39.870	38.600	39.680	20.723	1,998,100
2023-06-08	40.220	40.320	39.050	39.310	20.529	1,982,454
2023-06-07	40.090	40.790	39.790	40.420	21.109	1,651,448
2023-06-06	41.300	41.300	40.080	40.100	20.942	1,999,532
2023-06-05	41.910	42.760	41.350	41.420	21.631	2,118,229
2023-06-02	41.810	42.330	41.620	41.930	21.898	1,807,338
2023-06-01	41.700	42.180	41.240	41.930	21.898	2,083,799
2023-05-31	40.820	41.900	40.500	41.890	21.877	2,815,999
2023-05-30	40.620	40.880	39.780	40.820	21.318	2,153,612
2023-05-29	41.080	41.740	40.850	40.860	21.339	1,764,171
2023-05-26	40.800	41.410	40.710	41.080	21.454	2,022,793
2023-05-25	40.930	41.680	40.120	40.850	21.334	2,052,065
2023-05-24	40.330	41.190	40.020	40.830	21.323	1,815,443
2023-05-23	40.810	40.990	40.220	40.300	21.046	1,339,104
2023-05-22	41.080	41.200	40.410	40.800	21.308	1,376,050
2023-05-19	40.350	41.500	40.350	41.120	21.475	2,481,602
2023-05-18	40.870	41.110	40.300	40.520	21.161	1,806,584
2023-05-17	40.660	41.740	40.660	41.100	21.464	2,454,081
2023-05-16	40.370	41.200	40.000	41.050	21.438	2,686,992
2023-05-15	39.970	40.400	39.550	40.360	21.078	1,913,275
2023-05-12	39.300	40.780	39.120	39.930	20.853	3,091,400
2023-05-11	39.370	40.010	39.350	39.490	20.623	2,007,148
2023-05-10	38.620	39.110	38.000	39.110	20.425	2,312,704
2023-05-09	39.590	39.740	38.500	38.690	20.206	2,665,578
2023-05-08	40.150	40.260	39.410	39.590	20.676	2,080,007
2023-05-05	40.000	40.390	39.610	39.860	20.817	1,809,788
2023-05-04	41.000	41.190	39.540	39.850	20.811	3,269,155

← NewerPage 14 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.