Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	47.250	51.550	47.250	51.120	26.697	7,108,146
2022-08-02	48.030	48.920	46.280	46.860	24.472	2,325,147
2022-08-01	48.110	49.170	46.850	48.600	25.381	1,557,206
2022-07-29	49.840	49.840	48.350	48.400	25.277	1,773,219
2022-07-28	48.950	50.380	48.880	49.860	26.039	2,224,300
2022-07-27	48.410	48.900	48.010	48.640	25.402	1,161,729
2022-07-26	48.200	48.800	47.550	48.600	25.381	1,457,987
2022-07-25	49.790	50.200	48.390	48.400	25.277	1,737,583
2022-07-22	51.410	51.420	49.280	49.830	26.023	2,695,927
2022-07-21	50.870	52.180	49.660	51.420	26.854	3,071,121
2022-07-20	49.940	51.320	49.940	50.870	26.567	2,572,736
2022-07-19	49.700	50.490	49.430	50.140	26.185	2,261,432
2022-07-18	50.000	50.190	48.800	49.800	26.008	2,010,352
2022-07-15	49.500	50.780	49.250	49.300	25.747	2,338,342
2022-07-14	49.170	50.480	48.800	49.780	25.997	2,314,959
2022-07-13	49.640	50.200	48.570	49.160	25.674	2,516,465
2022-07-12	49.800	51.990	48.920	49.470	25.835	5,366,783
2022-07-11	54.420	54.550	52.810	53.110	27.736	3,555,355
2022-07-08	56.100	57.100	55.020	55.080	28.765	4,036,376
2022-07-07	57.160	57.160	55.030	56.100	29.298	5,016,929
2022-07-06	55.550	58.420	54.670	57.890	30.233	8,891,037
2022-07-05	56.440	56.850	54.460	54.950	28.697	3,348,487
2022-07-04	56.170	56.990	54.400	56.300	29.402	4,038,733
2022-07-01	57.650	58.370	56.200	56.510	29.512	4,463,303
2022-06-30	58.000	59.850	56.970	58.070	30.327	5,503,070
2022-06-29	61.800	62.760	57.890	57.960	30.269	8,231,280
2022-06-28	60.000	66.600	58.850	62.450	32.614	10,464,784
2022-06-27	58.220	61.500	57.530	60.850	31.779	8,975,766
2022-06-24	55.150	60.000	54.700	59.090	30.859	10,005,508
2022-06-23	53.590	58.000	53.590	55.990	29.240	6,889,748
2022-06-22	56.010	56.100	53.500	53.550	27.966	5,338,595
2022-06-21	55.060	57.850	54.690	55.990	29.240	8,062,934
2022-06-20	53.730	59.700	52.200	57.810	30.191	12,555,779
2022-06-17	55.070	59.300	54.250	54.270	28.342	14,944,624
2022-06-16	53.690	55.070	52.600	55.070	28.760	6,751,210
2022-06-15	45.520	50.060	45.480	50.060	26.144	2,192,582
2022-06-14	46.010	46.370	44.010	45.510	23.767	2,057,609
2022-06-13	45.590	46.550	44.900	46.400	24.232	2,037,496
2022-06-10	44.560	45.980	44.340	45.690	23.861	2,689,141
2022-06-09	47.210	48.880	44.580	44.850	23.423	3,491,072
2022-06-08	47.050	47.390	45.600	46.320	24.190	1,933,067
2022-06-07	48.150	48.450	46.560	47.030	24.561	2,109,692
2022-06-06	47.450	48.350	47.200	47.900	25.015	2,946,198
2022-06-02	45.370	47.150	45.100	47.140	24.619	3,285,347
2022-06-01	46.030	46.130	45.100	45.330	23.673	2,053,896
2022-05-31	45.130	46.820	44.220	46.740	24.096	2,882,362
2022-05-30	44.850	45.380	44.000	45.050	23.225	1,760,514
2022-05-27	45.200	45.760	44.200	44.850	23.122	1,459,178
2022-05-26	44.430	45.100	43.000	45.040	23.220	1,843,202
2022-05-25	44.000	45.510	43.830	44.430	22.905	1,746,264
2022-05-24	46.810	47.180	44.200	44.200	22.787	2,738,716
2022-05-23	46.760	47.190	46.120	46.730	24.091	1,523,194
2022-05-20	47.210	47.610	46.130	46.750	24.102	2,059,055
2022-05-19	44.770	47.390	44.370	46.960	24.210	3,495,811
2022-05-18	45.710	46.740	45.180	45.740	23.581	2,883,305
2022-05-17	45.020	46.100	44.500	45.640	23.529	3,026,846
2022-05-16	46.540	46.950	45.200	45.500	23.457	2,649,744
2022-05-13	47.000	47.840	46.160	46.390	23.916	4,552,979
2022-05-12	45.080	49.280	45.080	47.780	24.633	8,208,941
2022-05-11	40.980	45.080	40.520	45.080	23.241	2,384,713

← NewerPage 18 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.