Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.110	42.000	41.000	41.310	21.574	2,023,954
2022-11-01	40.760	41.200	39.800	41.160	21.496	1,882,549
2022-10-31	39.300	40.820	38.550	40.500	21.151	1,825,207
2022-10-28	40.800	41.800	39.330	39.530	20.644	2,272,670
2022-10-27	41.070	41.830	40.620	41.050	21.438	1,717,989
2022-10-26	40.570	41.450	39.580	41.070	21.449	1,791,703
2022-10-25	40.090	40.700	39.350	39.700	20.733	1,706,679
2022-10-24	40.690	41.950	40.250	40.480	21.140	2,142,491
2022-10-21	40.900	41.330	39.880	40.650	21.229	2,840,715
2022-10-20	40.680	43.680	39.810	41.770	21.814	4,414,468
2022-10-19	41.150	41.980	40.380	40.400	21.099	1,536,463
2022-10-18	41.410	41.580	40.660	41.070	21.449	1,388,178
2022-10-17	40.150	41.520	40.030	41.410	21.626	1,779,817
2022-10-14	39.410	40.770	39.400	40.610	21.208	2,032,114
2022-10-13	39.320	40.180	38.810	39.400	20.576	1,621,665
2022-10-12	37.490	39.380	37.410	39.320	20.535	1,565,304
2022-10-11	36.720	37.670	36.670	37.480	19.574	1,244,863
2022-10-10	38.580	38.640	36.650	36.720	19.177	1,531,632
2022-09-30	39.460	39.770	38.650	38.650	20.185	1,052,772
2022-09-29	40.500	40.700	39.220	39.460	20.608	1,132,722
2022-09-28	41.520	41.520	39.720	39.870	20.822	1,436,745
2022-09-27	40.920	41.700	40.520	41.510	21.678	1,496,322
2022-09-26	40.340	41.150	39.950	40.520	21.161	1,233,907
2022-09-23	42.380	42.590	40.380	40.380	21.088	1,863,708
2022-09-22	42.030	43.200	41.900	42.380	22.133	1,206,151
2022-09-21	42.210	42.880	41.160	42.540	22.216	1,626,492
2022-09-20	42.700	42.980	42.190	42.400	22.143	1,018,842
2022-09-19	43.550	44.110	42.200	42.300	22.091	1,571,371
2022-09-16	44.090	44.850	43.500	43.550	22.744	1,424,654
2022-09-15	45.870	46.000	43.870	44.130	23.047	2,328,029
2022-09-14	45.000	46.130	44.800	45.870	23.955	1,459,619
2022-09-13	46.000	46.920	45.930	46.020	24.034	1,261,225
2022-09-09	46.980	47.000	45.400	46.120	24.086	1,826,252
2022-09-08	46.590	47.690	46.020	46.750	24.415	2,935,634
2022-09-07	45.090	46.610	45.090	46.540	24.305	3,202,281
2022-09-06	45.270	45.350	44.480	45.310	23.663	1,722,513
2022-09-05	45.620	45.900	44.690	44.970	23.485	1,726,660
2022-09-02	45.010	46.290	45.000	45.810	23.924	1,915,725
2022-09-01	46.750	47.260	45.000	45.170	23.590	2,350,787
2022-08-31	46.430	46.650	45.750	46.100	24.075	2,157,704
2022-08-30	46.990	47.400	46.130	46.550	24.311	1,981,632
2022-08-29	46.000	47.430	45.720	46.550	24.311	1,914,053
2022-08-26	47.910	48.360	46.800	46.810	24.446	2,293,470
2022-08-25	48.680	48.790	47.080	47.710	24.916	3,057,948
2022-08-24	51.460	51.560	47.500	48.660	25.412	4,423,078
2022-08-23	51.580	52.470	50.050	51.380	26.833	3,576,621
2022-08-22	51.410	53.100	50.520	52.080	27.198	3,257,877
2022-08-19	55.350	56.300	52.470	52.500	27.418	6,385,486
2022-08-18	53.800	55.810	53.180	55.590	29.032	6,276,311
2022-08-17	54.600	55.170	53.800	54.180	28.295	4,105,356
2022-08-16	54.370	55.250	53.650	54.730	28.582	3,706,098
2022-08-15	55.200	55.630	53.810	54.470	28.447	4,190,581
2022-08-12	56.640	56.990	55.300	55.310	28.885	5,043,159
2022-08-11	57.240	57.700	56.090	56.520	29.517	6,379,773
2022-08-10	55.830	58.290	55.080	56.720	29.622	10,481,122
2022-08-09	55.060	57.660	54.880	57.350	29.951	11,507,813
2022-08-08	57.400	59.600	55.530	56.020	29.256	12,868,423
2022-08-05	57.870	61.850	57.630	58.300	30.447	20,917,762
2022-08-04	51.030	56.230	50.510	56.230	29.366	11,370,885
2022-08-03	47.250	51.550	47.250	51.120	26.697	7,108,146

← NewerPage 17 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.