Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.490	34.490	33.500	34.340	23.535	4,399,662
2025-10-22	34.850	35.040	34.250	34.490	23.638	3,400,946
2025-10-21	34.960	35.850	34.800	35.190	24.118	4,267,509
2025-10-20	35.680	36.000	34.460	34.760	23.823	5,012,029
2025-10-17	36.530	36.970	34.900	34.980	23.974	5,467,681
2025-10-16	36.510	37.650	36.330	36.530	25.036	5,923,512
2025-10-15	36.590	37.700	36.010	36.630	25.104	4,638,521
2025-10-14	37.610	37.840	36.130	36.300	24.878	5,823,374
2025-10-13	33.530	37.580	33.530	37.480	25.687	8,270,082
2025-10-10	37.300	37.820	36.590	36.880	25.276	6,516,894
2025-10-09	37.810	38.580	37.600	37.820	25.920	9,955,787
2025-09-30	38.030	38.190	37.370	37.760	25.879	6,178,653
2025-09-29	37.720	37.970	37.420	37.830	25.927	6,619,438
2025-09-26	38.100	38.610	37.520	37.720	25.852	8,314,242
2025-09-25	38.100	38.330	37.660	38.280	26.235	13,221,044
2025-09-24	36.510	38.850	36.290	38.510	26.393	21,669,362
2025-09-23	34.880	37.580	33.520	36.660	25.125	13,521,464
2025-09-22	34.850	35.080	34.650	34.890	23.912	2,940,701
2025-09-19	35.300	35.810	34.700	34.850	23.885	4,138,668
2025-09-18	35.740	36.380	35.010	35.440	24.289	6,355,640
2025-09-17	35.440	35.890	35.200	35.730	24.488	4,095,210
2025-09-16	35.250	35.450	34.960	35.440	24.289	3,156,737
2025-09-15	36.000	36.210	35.250	35.300	24.193	4,496,474
2025-09-12	35.130	36.360	35.060	35.360	24.234	6,613,494
2025-09-11	34.230	35.150	33.800	35.130	24.076	4,027,385
2025-09-10	34.380	34.630	33.960	34.230	23.460	2,595,745
2025-09-09	35.180	35.290	34.330	34.450	23.610	3,658,031
2025-09-08	35.180	35.350	34.750	35.330	24.213	3,709,897
2025-09-05	34.380	35.200	34.070	35.180	24.111	4,755,927
2025-09-04	35.710	35.940	33.820	34.140	23.398	6,942,919
2025-09-03	36.730	36.880	35.700	35.710	24.474	4,993,611
2025-09-02	38.010	38.150	36.570	36.730	25.173	7,321,181
2025-09-01	38.880	39.470	38.000	38.200	26.180	10,796,541
2025-08-29	37.810	40.000	36.850	39.000	26.729	14,525,350
2025-08-28	36.580	38.400	36.500	37.800	25.906	11,299,487
2025-08-27	37.500	38.060	36.300	36.370	24.926	9,261,582
2025-08-26	37.180	37.920	36.740	37.340	25.591	7,030,697
2025-08-25	38.000	38.700	37.580	37.650	25.804	10,428,047
2025-08-22	37.500	38.350	37.130	37.980	26.030	10,875,703
2025-08-21	38.420	38.480	37.100	37.520	25.714	9,275,302
2025-08-20	37.500	38.480	36.820	38.420	26.331	10,503,370
2025-08-19	36.600	38.000	36.380	37.650	25.804	13,365,273
2025-08-18	36.500	36.840	36.210	36.590	25.077	7,480,681
2025-08-15	35.460	36.300	35.340	36.140	24.769	5,864,699
2025-08-14	36.690	36.760	35.500	35.530	24.351	7,799,028
2025-08-13	36.360	36.900	36.310	36.540	25.043	7,568,768
2025-08-12	35.720	36.880	35.280	36.690	25.146	11,790,646
2025-08-11	35.400	35.860	35.400	35.720	24.481	4,285,939
2025-08-08	35.990	36.050	35.400	35.530	24.351	6,607,258
2025-08-07	35.120	36.690	35.050	36.310	24.885	12,797,714
2025-08-06	34.610	35.100	34.510	35.000	23.987	4,136,661
2025-08-05	34.470	34.750	34.300	34.720	23.795	3,332,564
2025-08-04	34.130	34.450	33.840	34.450	23.610	2,555,306
2025-08-01	34.140	34.560	33.900	34.280	23.494	3,421,072
2025-07-31	34.800	35.020	33.900	34.140	23.398	5,945,522
2025-07-30	35.330	35.570	34.780	34.860	23.891	5,511,885
2025-07-29	35.970	36.330	35.590	35.600	24.399	7,334,158
2025-07-28	35.430	35.690	35.060	35.640	24.426	4,774,950
2025-07-25	35.000	35.410	34.900	35.410	24.268	4,947,501
2025-07-24	34.700	35.070	34.610	34.960	23.960	3,771,508

← NewerPage 5 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.