Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.250	33.280	32.650	32.880	22.534	6,308,990
2026-01-16	32.390	33.370	32.180	33.000	22.617	10,149,637
2026-01-15	31.620	32.230	31.340	32.230	22.089	5,549,295
2026-01-14	31.520	32.000	31.150	31.620	21.671	4,848,771
2026-01-13	32.280	32.280	31.360	31.450	21.554	5,089,079
2026-01-12	32.270	32.390	31.840	32.160	22.041	6,163,313
2026-01-09	32.200	32.600	31.800	32.160	22.041	5,409,451
2026-01-08	31.780	32.340	31.640	32.230	22.089	4,806,895
2026-01-07	31.790	32.320	31.630	31.910	21.870	3,905,140
2026-01-06	31.650	32.010	31.470	31.740	21.753	3,671,994
2026-01-05	31.190	31.650	31.080	31.600	21.657	4,185,396
2025-12-31	31.130	31.130	30.620	30.880	21.164	1,957,892
2025-12-30	30.920	31.280	30.640	30.890	21.171	2,848,728
2025-12-29	31.150	31.390	30.900	31.050	21.280	2,242,816
2025-12-26	31.370	31.550	30.970	31.040	21.273	2,952,040
2025-12-25	31.380	31.460	31.060	31.340	21.479	2,552,365
2025-12-24	30.430	31.400	30.430	31.380	21.506	4,328,202
2025-12-23	30.740	30.990	30.310	30.410	20.842	2,365,109
2025-12-22	30.320	31.100	30.240	30.720	21.054	3,019,656
2025-12-19	30.360	30.790	30.160	30.180	20.684	2,270,482
2025-12-18	29.600	30.480	29.500	30.160	20.670	2,625,326
2025-12-17	29.660	29.950	28.870	29.880	20.478	3,119,907
2025-12-16	30.300	30.310	29.460	29.690	20.348	2,269,946
2025-12-15	30.550	30.600	30.130	30.300	20.766	1,884,362
2025-12-12	30.340	30.890	30.070	30.570	20.951	2,278,283
2025-12-11	31.170	31.190	30.300	30.340	20.794	2,886,210
2025-12-10	31.000	31.270	30.610	31.170	21.362	2,518,606
2025-12-09	31.080	31.490	30.770	30.960	21.219	4,574,557
2025-12-08	30.330	30.900	30.320	30.770	21.088	2,511,835
2025-12-05	30.280	30.360	29.790	30.320	20.780	1,942,014
2025-12-04	30.230	30.410	29.880	30.280	20.753	1,864,613
2025-12-03	30.570	30.990	30.260	30.420	20.848	2,125,946
2025-12-02	31.000	31.300	30.710	30.760	21.081	1,754,674
2025-12-01	30.460	31.050	30.330	30.990	21.239	2,478,195
2025-11-28	30.120	30.460	30.040	30.460	20.876	2,074,674
2025-11-27	29.970	30.500	29.950	30.120	20.643	2,625,051
2025-11-26	30.200	30.510	29.900	29.970	20.540	2,576,940
2025-11-25	29.950	30.580	29.950	30.230	20.718	2,751,865
2025-11-24	29.880	29.930	29.550	29.850	20.458	2,719,808
2025-11-21	30.650	30.830	29.440	29.650	20.321	3,990,385
2025-11-20	31.510	31.640	30.760	30.880	21.164	2,785,938
2025-11-19	31.700	31.900	30.960	31.310	21.458	3,355,358
2025-11-18	31.920	32.080	31.570	31.700	21.726	2,927,738
2025-11-17	32.540	32.560	31.620	31.890	21.856	4,095,119
2025-11-14	32.820	32.820	32.230	32.230	22.089	3,285,772
2025-11-13	33.140	33.540	32.880	33.130	22.706	3,475,215
2025-11-12	33.320	33.590	32.780	33.170	22.733	3,236,342
2025-11-11	33.560	34.460	33.500	33.680	23.083	5,395,015
2025-11-10	32.350	34.800	32.350	33.560	23.000	8,503,061
2025-11-07	32.290	32.400	32.000	32.300	22.137	3,172,020
2025-11-06	32.220	32.630	32.000	32.500	22.274	5,423,710
2025-11-05	33.350	33.350	31.820	32.210	22.075	10,547,848
2025-11-04	35.020	35.800	34.120	34.470	23.624	3,595,927
2025-11-03	34.560	35.500	33.900	35.250	24.159	5,333,970
2025-10-31	34.970	35.170	34.400	34.670	23.761	4,629,835
2025-10-30	35.640	35.680	34.970	34.970	23.967	3,407,166
2025-10-29	35.690	35.950	35.160	35.680	24.453	3,581,384
2025-10-28	35.300	36.030	35.170	35.680	24.453	3,861,350
2025-10-27	35.490	35.770	34.940	35.600	24.399	4,513,889
2025-10-24	34.500	35.220	34.100	35.110	24.063	4,800,399

← NewerPage 4 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.