Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	37.170	38.540	36.910	38.130	26.133	11,387,896
2026-04-21	36.650	37.540	35.780	37.540	25.728	10,338,427
2026-04-20	36.500	37.140	36.380	36.780	25.207	6,762,865
2026-04-17	37.030	37.250	36.500	36.660	25.125	7,755,103
2026-04-16	36.900	37.480	36.540	37.360	25.605	10,426,584
2026-04-15	36.680	37.740	36.160	36.780	25.207	10,907,046
2026-04-14	36.560	37.350	36.300	36.540	25.043	7,630,828
2026-04-13	36.230	36.740	36.030	36.320	24.892	6,075,964
2026-04-10	36.670	37.980	36.520	36.580	25.070	11,112,089
2026-04-09	36.300	36.830	35.850	36.400	24.947	8,373,213
2026-04-08	35.030	36.980	35.020	36.760	25.194	13,904,951
2026-04-07	34.670	35.300	34.070	34.250	23.473	4,898,564
2026-04-03	34.900	35.850	33.190	34.150	23.405	9,541,449
2026-04-02	36.050	36.450	34.230	34.520	23.658	8,869,766
2026-04-01	36.250	36.800	35.720	36.050	24.707	7,776,435
2026-03-31	36.000	36.660	35.590	35.600	24.399	9,738,997
2026-03-30	34.900	37.000	34.790	36.580	25.070	14,302,481
2026-03-27	34.510	35.490	34.350	35.280	24.179	6,104,279
2026-03-26	35.100	35.660	34.850	35.150	24.090	8,235,006
2026-03-25	35.190	35.500	34.730	35.140	24.083	8,448,831
2026-03-24	34.260	35.000	33.430	34.990	23.980	8,753,303
2026-03-23	33.000	34.260	32.100	33.700	23.096	8,537,049
2026-03-20	34.550	35.250	33.550	33.580	23.014	7,367,490
2026-03-19	34.570	35.000	34.200	34.340	23.535	5,250,305
2026-03-18	34.570	35.070	34.090	34.980	23.974	5,088,833
2026-03-17	35.320	35.320	34.150	34.300	23.508	5,454,702
2026-03-16	34.070	35.340	33.920	35.320	24.207	8,418,105
2026-03-13	33.650	34.690	33.600	34.340	23.535	7,672,124
2026-03-12	34.300	34.550	33.360	33.530	22.980	4,381,204
2026-03-11	35.020	35.140	34.220	34.300	23.508	6,209,703
2026-03-10	32.860	35.500	32.800	34.600	23.713	10,299,863
2026-03-09	32.250	32.690	31.440	32.490	22.267	4,776,445
2026-03-06	33.160	33.390	32.550	32.850	22.514	6,320,796
2026-03-05	32.320	34.580	32.000	33.160	22.726	10,769,189
2026-03-04	31.300	32.250	31.180	31.440	21.548	4,493,006
2026-03-03	33.690	34.330	31.700	31.750	21.760	5,877,789
2026-03-02	34.300	35.010	33.570	33.770	23.144	6,909,091
2026-02-27	34.900	35.350	34.300	35.310	24.200	5,555,849
2026-02-26	34.980	35.470	34.740	35.180	24.111	5,321,543
2026-02-25	34.100	35.350	33.800	35.000	23.987	7,832,412
2026-02-24	34.230	34.390	33.560	34.150	23.405	4,335,891
2026-02-13	33.990	34.360	33.530	33.660	23.069	2,982,418
2026-02-12	33.990	34.280	33.700	34.110	23.377	3,541,320
2026-02-11	33.880	34.650	33.750	33.970	23.281	3,196,409
2026-02-10	34.360	34.410	34.000	34.010	23.309	3,144,093
2026-02-09	34.070	34.480	33.750	34.420	23.590	5,010,315
2026-02-06	33.570	33.950	33.310	33.450	22.925	3,592,170
2026-02-05	33.660	34.480	33.060	34.080	23.357	5,842,596
2026-02-04	34.200	34.490	33.580	34.050	23.336	5,539,739
2026-02-03	34.850	34.900	33.920	34.440	23.604	6,878,307
2026-02-02	35.210	35.850	34.110	34.250	23.473	7,864,017
2026-01-30	33.530	35.050	33.200	34.800	23.850	7,530,836
2026-01-29	34.400	34.720	33.700	33.740	23.124	5,979,060
2026-01-28	34.620	35.580	34.420	34.740	23.809	8,949,342
2026-01-27	33.500	34.690	32.640	34.620	23.727	8,266,097
2026-01-26	34.170	34.170	33.150	33.500	22.959	5,501,633
2026-01-23	34.100	34.370	33.910	34.180	23.425	5,669,653
2026-01-22	34.990	34.990	33.880	34.200	23.439	7,854,838
2026-01-21	33.500	34.670	33.220	34.670	23.761	11,270,341
2026-01-20	32.850	34.490	32.700	33.880	23.220	13,063,138

← NewerPage 3 of 21 · 1,213 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.