Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	60.390	60.390	58.660	59.500	30.675	1,742,608
2022-02-07	60.900	61.340	60.000	60.290	31.082	1,664,832
2022-01-28	59.280	60.880	58.510	60.060	30.963	2,165,963
2022-01-27	63.200	63.380	60.400	60.500	31.190	1,811,394
2022-01-26	62.700	64.000	62.360	62.900	32.427	1,524,342
2022-01-25	64.160	65.750	62.700	62.700	32.324	1,843,580
2022-01-24	64.130	66.210	63.000	64.960	33.489	2,224,546
2022-01-21	62.950	64.770	62.090	64.700	33.355	2,934,822
2022-01-20	68.590	68.650	63.700	64.050	33.020	4,567,503
2022-01-19	68.180	68.750	67.430	68.500	35.314	2,194,894
2022-01-18	68.200	69.420	67.530	68.000	35.057	2,997,366
2022-01-17	66.660	68.300	66.660	68.070	35.093	2,463,108
2022-01-14	66.990	68.190	66.500	66.620	34.345	3,120,913
2022-01-13	68.440	68.440	66.820	67.220	34.655	2,820,704
2022-01-12	68.700	69.230	67.650	68.450	35.289	3,608,101
2022-01-11	68.290	68.860	67.280	67.840	34.974	3,128,272
2022-01-10	71.490	71.650	67.700	68.200	35.160	5,151,473
2022-01-07	74.800	75.650	71.350	72.200	37.222	3,355,684
2022-01-06	74.280	76.000	74.100	75.040	38.686	2,573,394
2022-01-05	74.800	76.390	73.130	75.440	38.892	2,945,976
2022-01-04	73.900	75.600	72.880	75.000	38.666	3,098,082
2021-12-31	74.000	74.390	73.380	74.050	38.176	1,804,237
2021-12-30	73.560	74.960	72.800	73.990	38.145	1,801,871
2021-12-29	74.410	75.000	72.280	73.720	38.006	1,893,916
2021-12-28	74.300	75.500	73.520	74.440	38.377	1,737,691
2021-12-27	72.150	74.200	70.920	73.930	38.114	2,922,127
2021-12-24	75.120	75.860	71.540	72.010	37.124	2,708,654
2021-12-23	75.190	75.330	74.700	75.110	38.722	2,399,793
2021-12-22	74.060	76.990	73.800	76.750	39.568	3,609,062
2021-12-21	74.000	75.010	73.340	74.070	38.186	2,311,010
2021-12-20	76.020	77.880	74.020	74.610	38.464	3,375,150
2021-12-17	78.020	78.500	75.000	75.110	38.722	2,338,719
2021-12-16	77.990	78.750	77.530	78.020	40.222	1,499,992
2021-12-15	80.750	81.170	77.640	78.120	40.274	2,869,859
2021-12-14	80.600	81.520	80.400	80.880	41.697	1,131,942
2021-12-13	82.490	82.490	80.800	81.100	41.810	1,546,740
2021-12-10	82.070	83.000	81.500	82.480	42.522	1,183,403
2021-12-09	83.690	84.270	82.210	82.980	42.780	1,253,336
2021-12-08	81.980	83.790	81.500	83.720	43.161	1,526,022
2021-12-07	84.310	85.300	80.310	81.460	41.996	2,669,640
2021-12-06	88.990	88.990	84.000	84.820	43.728	3,104,689
2021-12-03	87.500	89.580	87.110	89.500	46.141	2,683,584
2021-12-02	91.340	92.480	88.360	88.800	45.780	3,417,663
2021-12-01	87.000	93.500	86.500	91.860	47.358	6,887,869
2021-11-30	86.130	89.580	86.130	88.300	45.522	4,053,926
2021-11-29	83.310	88.900	83.250	86.100	44.388	4,192,617
2021-11-26	84.760	86.800	82.800	84.700	43.666	6,869,090
2021-11-25	84.480	89.660	84.290	87.930	45.331	5,824,650
2021-11-24	85.400	87.890	84.380	84.770	43.702	4,162,645
2021-11-23	84.230	86.900	83.550	86.090	44.383	4,649,588
2021-11-22	80.000	85.140	79.800	84.850	43.744	5,343,373
2021-11-19	82.970	82.970	79.300	81.420	41.975	3,170,758
2021-11-18	82.100	83.840	81.000	82.230	42.393	3,196,960
2021-11-17	81.220	83.000	80.540	82.600	42.584	4,065,454
2021-11-16	85.010	85.860	80.800	81.520	42.027	4,923,092
2021-11-15	89.320	90.800	84.500	84.850	43.744	6,211,173
2021-11-12	87.290	92.990	86.100	89.200	45.986	9,411,697
2021-11-11	78.950	87.290	78.310	87.290	45.002	9,042,066
2021-11-10	77.500	80.510	76.580	79.350	40.908	4,067,034
2021-11-09	72.890	78.780	72.790	78.160	40.295	4,962,771

← NewerPage 20 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.