Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	51.580	53.100	51.210	52.480	27.407	12,496,042
2023-02-01	48.710	53.790	48.710	52.080	27.198	16,816,226
2023-01-31	49.210	49.750	48.390	48.900	25.538	5,944,257
2023-01-30	49.980	50.180	48.990	49.850	26.034	5,946,232
2023-01-20	48.810	49.180	48.300	49.040	25.611	3,682,913
2023-01-19	48.580	48.940	48.320	48.770	25.470	3,324,331
2023-01-18	48.660	49.190	48.020	48.570	25.365	3,715,146
2023-01-17	49.000	50.200	48.610	48.660	25.412	5,916,449
2023-01-16	47.900	49.440	47.600	48.870	25.522	5,452,551
2023-01-13	47.720	48.480	47.430	48.420	25.287	4,777,841
2023-01-12	49.500	49.690	47.200	48.060	25.099	6,982,777
2023-01-11	49.510	51.020	49.500	49.800	26.008	9,139,988
2023-01-10	49.020	50.900	49.020	50.180	26.206	11,844,344
2023-01-09	49.480	50.200	48.560	48.680	25.423	7,047,132
2023-01-06	48.810	49.890	48.120	49.070	25.627	7,865,107
2023-01-05	48.330	49.510	47.900	49.110	25.647	7,947,105
2023-01-04	49.100	50.850	47.950	48.520	25.339	10,536,399
2023-01-03	47.810	49.300	47.410	49.100	25.642	9,042,363
2022-12-30	48.000	50.000	47.500	48.400	25.277	9,611,469
2022-12-29	50.000	50.460	47.200	47.260	24.681	10,745,178
2022-12-28	51.810	52.000	49.800	50.300	26.269	10,619,185
2022-12-27	52.200	54.370	50.200	52.800	27.574	15,467,603
2022-12-26	52.170	55.760	51.900	53.400	27.888	14,816,953
2022-12-23	54.120	56.040	51.890	53.070	27.715	16,396,798
2022-12-22	53.560	57.330	52.470	56.140	29.319	22,244,773
2022-12-21	54.900	56.230	52.900	54.090	28.248	19,828,659
2022-12-20	50.250	55.990	50.130	55.990	29.240	27,486,474
2022-12-19	53.110	54.200	50.330	50.900	26.582	15,842,101
2022-12-16	58.450	58.450	52.450	55.000	28.723	26,658,674
2022-12-15	50.990	53.760	50.200	53.760	28.076	10,866,936
2022-12-14	48.870	48.870	48.870	48.870	25.522	3,387,895
2022-12-13	45.580	45.830	44.280	44.430	23.203	4,086,798
2022-12-12	44.900	46.500	43.850	46.030	24.039	5,042,659
2022-12-09	44.730	45.660	44.600	45.000	23.501	3,541,140
2022-12-08	45.680	45.680	44.580	44.730	23.360	3,119,920
2022-12-07	46.650	46.660	45.250	45.690	23.861	4,842,331
2022-12-06	45.300	47.640	45.110	47.250	24.676	7,586,197
2022-12-05	45.310	45.810	44.680	45.770	23.903	4,418,149
2022-12-02	45.000	46.680	44.750	45.770	23.903	4,079,797
2022-12-01	47.410	47.680	45.260	45.550	23.788	6,757,749
2022-11-30	46.050	47.570	45.510	46.730	24.404	5,531,643
2022-11-29	45.000	46.910	44.500	46.350	24.206	5,856,182
2022-11-28	44.450	45.980	44.120	44.850	23.423	4,226,547
2022-11-25	46.150	48.170	45.550	45.850	23.945	6,172,998
2022-11-24	48.020	48.950	46.500	46.700	24.389	7,027,787
2022-11-23	50.010	51.070	47.820	48.310	25.230	8,708,824
2022-11-22	49.680	53.000	48.910	51.550	26.922	11,045,658
2022-11-21	48.900	51.550	48.560	50.180	26.206	8,560,233
2022-11-18	51.020	54.050	49.350	49.570	25.888	16,412,883
2022-11-17	45.730	51.020	44.800	51.020	26.645	13,946,262
2022-11-16	48.990	49.000	46.010	46.380	24.222	10,945,848
2022-11-15	41.730	45.610	41.460	45.610	23.820	4,167,224
2022-11-14	41.440	42.250	40.700	41.460	21.652	1,613,937
2022-11-11	42.500	43.030	41.520	41.600	21.725	3,496,675
2022-11-10	41.720	42.600	41.430	41.520	21.684	1,993,879
2022-11-09	42.540	42.690	41.700	42.200	22.039	1,075,015
2022-11-08	42.330	42.670	41.800	42.250	22.065	1,696,688
2022-11-07	42.710	43.200	42.080	42.520	22.206	2,133,576
2022-11-04	42.110	42.900	41.800	42.780	22.342	3,207,444
2022-11-03	41.060	43.050	40.910	42.670	22.284	3,481,783

← NewerPage 16 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.