Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	40.800	41.680	40.200	41.190	21.511	3,063,411
2023-04-27	41.620	42.280	41.500	41.520	21.684	2,818,829
2023-04-26	41.590	41.950	40.680	41.600	21.725	2,678,585
2023-04-25	42.310	42.930	41.080	41.710	21.783	3,862,365
2023-04-24	44.680	45.010	42.000	42.240	22.060	6,177,145
2023-04-21	48.810	49.110	45.000	45.160	23.585	8,783,591
2023-04-20	49.000	49.890	48.480	49.400	25.799	5,271,779
2023-04-19	49.980	50.790	49.500	49.700	25.956	5,902,598
2023-04-18	50.800	50.850	49.370	49.980	26.102	6,675,714
2023-04-17	51.970	52.340	50.780	51.130	26.702	8,536,976
2023-04-14	49.150	52.320	48.810	52.170	27.246	14,529,600
2023-04-13	50.880	50.880	48.670	48.800	25.486	6,836,254
2023-04-12	50.180	51.380	49.300	51.170	26.723	6,634,370
2023-04-11	50.310	50.630	49.310	49.950	26.086	4,364,815
2023-04-10	50.680	51.500	49.500	50.010	26.117	6,145,665
2023-04-07	51.450	51.490	50.230	51.030	26.650	6,801,834
2023-04-06	50.000	52.340	49.850	51.490	26.890	13,452,589
2023-04-04	49.800	51.150	49.500	50.410	26.326	8,811,304
2023-04-03	48.260	50.080	48.260	49.920	26.070	6,360,744
2023-03-31	48.880	49.220	47.820	48.180	25.162	3,036,265
2023-03-30	48.550	49.500	48.200	48.580	25.371	4,395,254
2023-03-29	47.260	49.490	46.850	48.750	25.459	6,183,610
2023-03-28	49.180	49.410	47.220	47.270	24.686	5,827,854
2023-03-27	49.160	50.300	49.100	49.600	25.903	4,193,748
2023-03-24	50.880	51.010	49.080	49.430	25.815	6,921,908
2023-03-23	49.920	51.200	49.700	51.080	26.676	6,884,774
2023-03-22	50.960	50.990	50.110	50.360	26.300	5,799,014
2023-03-21	51.360	52.150	50.400	50.990	26.629	7,356,212
2023-03-20	51.100	52.800	50.450	52.410	27.371	11,407,473
2023-03-17	49.800	50.990	48.900	50.970	26.619	8,510,963
2023-03-16	49.890	51.220	49.280	49.460	25.830	6,080,444
2023-03-15	50.000	51.660	50.000	50.720	26.488	9,106,199
2023-03-14	48.850	51.710	48.050	51.360	26.822	12,876,632
2023-03-13	48.520	49.480	48.000	48.840	25.506	5,089,671
2023-03-10	47.270	52.340	46.700	49.210	25.700	8,872,553
2023-03-09	47.000	48.150	46.820	47.600	24.859	3,189,985
2023-03-08	46.000	47.580	45.920	47.040	24.566	2,143,309
2023-03-07	47.830	47.830	46.520	46.590	24.331	2,635,418
2023-03-06	47.700	48.270	47.070	47.990	25.063	3,352,849
2023-03-03	47.290	48.200	47.200	47.700	24.911	4,605,055
2023-03-02	46.780	47.260	46.360	46.450	24.258	2,540,226
2023-03-01	46.210	46.890	46.210	46.770	24.425	1,995,838
2023-02-28	46.420	46.790	45.850	46.490	24.279	2,006,582
2023-02-27	47.320	47.370	45.920	46.280	24.169	2,995,773
2023-02-24	48.120	48.400	47.030	47.580	24.848	2,295,684
2023-02-23	47.800	48.240	47.340	47.500	24.807	2,421,659
2023-02-22	47.900	48.180	47.510	47.970	25.052	1,949,204
2023-02-21	47.800	48.250	47.360	48.170	25.157	2,479,906
2023-02-20	47.090	47.900	46.390	47.830	24.979	3,006,952
2023-02-17	48.800	49.280	47.050	47.060	24.577	5,571,117
2023-02-16	51.600	52.200	48.430	49.100	25.642	7,568,840
2023-02-15	51.090	51.690	50.620	51.610	26.953	4,498,260
2023-02-14	52.980	52.980	51.020	51.150	26.713	5,589,402
2023-02-13	51.760	52.460	51.250	52.070	27.193	4,102,325
2023-02-10	52.210	52.850	51.500	51.920	27.115	5,530,821
2023-02-09	50.870	52.500	50.200	52.390	27.360	8,370,664
2023-02-08	51.800	53.500	51.280	51.320	26.802	5,645,593
2023-02-07	51.300	52.080	50.580	52.080	27.198	5,591,385
2023-02-06	51.500	51.970	50.800	51.090	26.681	4,796,948
2023-02-03	52.000	52.450	51.260	52.040	27.178	6,995,602

← NewerPage 15 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.