Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	29.980	30.390	26.490	26.590	26.590	13,719,212
2026-07-17	32.020	32.400	29.380	29.430	29.430	14,661,794
2026-07-16	33.500	34.570	31.660	32.020	32.020	14,910,395
2026-07-15	36.740	36.780	33.660	34.700	34.700	13,647,681
2026-07-14	36.460	36.630	32.880	35.270	35.270	19,986,943
2026-07-13	38.000	39.380	35.600	36.100	36.100	17,105,740
2026-07-10	41.220	42.720	38.860	38.870	38.870	24,893,347
2026-07-09	38.250	42.500	38.230	41.970	41.970	27,482,965
2026-07-08	36.010	38.980	34.180	38.840	38.840	23,665,496
2026-07-07	35.000	37.500	34.800	36.730	36.730	17,517,279
2026-07-06	36.990	37.190	34.500	35.210	35.210	13,853,195
2026-07-03	38.500	39.000	36.020	36.270	36.270	21,650,422
2026-07-02	41.530	42.170	39.600	39.600	39.600	21,407,932
2026-07-01	45.000	49.800	43.280	44.000	44.000	32,134,971
2026-06-30	42.000	46.800	40.970	45.610	45.610	27,019,596
2026-06-29	40.500	43.880	38.870	43.000	43.000	30,828,973
2026-06-26	38.300	40.960	36.800	39.890	39.890	24,326,266
2026-06-25	38.120	39.860	37.550	39.160	39.160	22,259,559
2026-06-24	35.930	38.200	34.800	38.100	38.100	20,185,367
2026-06-23	37.830	37.840	35.680	36.550	36.550	16,167,259
2026-06-22	38.050	38.590	36.700	38.560	38.560	24,971,600
2026-06-18	35.870	40.100	35.220	37.860	37.860	30,293,375
2026-06-17	33.900	36.520	33.780	36.520	36.520	25,970,083
2026-06-16	34.530	35.330	34.100	34.920	34.920	24,056,090
2026-06-15	32.830	34.670	31.900	34.520	34.520	27,833,760
2026-06-12	36.340	37.300	32.940	33.190	33.190	33,627,336
2026-06-11	36.860	37.820	34.900	35.450	35.450	40,766,664
2026-06-10	34.440	36.140	34.440	36.140	36.140	12,057,570
2026-06-09	30.440	32.850	30.200	32.850	32.850	10,101,972
2026-06-08	29.010	30.990	29.010	29.860	29.860	9,005,369
2026-06-05	31.140	32.150	30.000	31.520	31.520	11,843,530
2026-06-04	43.980	47.060	43.810	46.470	31.848	14,109,748
2026-06-03	42.950	46.050	42.770	44.680	30.622	11,022,478
2026-06-02	43.450	43.740	41.840	42.920	29.415	8,119,318
2026-06-01	42.820	44.330	42.610	43.420	29.758	7,867,411
2026-05-29	46.740	46.980	43.100	43.500	29.813	13,475,472
2026-05-28	44.170	47.000	43.700	46.710	32.013	15,571,407
2026-05-27	43.900	45.360	43.700	43.900	30.087	11,521,037
2026-05-26	46.930	46.930	43.100	44.110	30.231	16,082,995
2026-05-25	46.820	47.790	45.360	47.400	32.486	14,124,838
2026-05-22	46.410	46.600	44.260	46.000	31.526	14,819,735
2026-05-21	51.000	51.590	45.840	46.050	31.560	20,594,035
2026-05-20	50.060	51.140	49.210	50.640	34.706	19,418,139
2026-05-19	47.030	51.000	45.640	50.100	34.336	21,639,385
2026-05-18	47.800	48.430	46.560	47.450	32.520	12,049,993
2026-05-15	47.800	49.090	46.800	48.700	33.377	16,129,637
2026-05-14	50.000	50.290	47.500	47.830	32.780	18,793,371
2026-05-13	49.900	50.680	49.010	50.400	34.542	24,890,164
2026-05-12	47.240	52.500	45.880	51.600	35.364	35,277,854
2026-05-11	48.380	49.000	47.040	48.000	32.897	22,048,363
2026-05-08	49.000	49.170	46.300	47.200	32.349	29,108,634
2026-05-07	50.800	51.510	50.000	50.950	34.919	26,262,025
2026-05-06	50.030	54.060	48.800	52.290	35.837	36,079,551
2026-04-30	47.200	52.160	44.630	49.990	34.261	39,588,149
2026-04-29	46.260	49.810	46.200	47.420	32.499	41,300,711
2026-04-28	40.830	45.280	40.600	45.280	31.033	21,765,754
2026-04-27	39.330	43.250	38.880	41.160	28.209	20,806,050
2026-04-24	37.880	39.470	37.650	39.320	26.948	15,317,122
2026-04-23	37.880	38.460	37.410	38.060	26.085	9,074,894
2026-04-22	37.170	38.540	36.910	38.130	26.133	11,387,896

← NewerPage 2 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.