Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.840	35.170	34.700	34.700	23.782	4,580,535
2025-07-22	35.500	35.700	34.720	34.850	23.885	6,112,125
2025-07-21	35.650	35.700	35.000	35.600	24.399	6,283,792
2025-07-18	36.050	36.510	35.720	35.760	24.508	5,712,043
2025-07-17	35.810	36.420	35.220	36.230	24.830	7,447,113
2025-07-16	36.400	37.400	35.680	36.110	24.748	10,061,072
2025-07-15	35.540	36.550	35.430	36.370	24.926	10,825,874
2025-07-14	34.890	35.400	34.800	35.280	24.179	4,018,719
2025-07-11	35.570	35.630	34.920	35.200	24.124	6,825,454
2025-07-10	34.910	35.970	34.440	35.490	24.323	7,973,824
2025-07-09	35.430	35.500	34.650	34.780	23.837	6,886,064
2025-07-08	35.150	35.680	34.850	35.260	24.165	8,034,840
2025-07-07	34.860	35.000	34.400	34.880	23.905	4,701,668
2025-07-04	35.100	35.750	34.400	34.870	23.898	8,873,082
2025-07-03	35.200	35.860	35.030	35.300	24.193	8,505,771
2025-07-02	36.300	36.500	35.010	35.100	23.953	13,152,370
2025-07-01	35.620	39.590	35.280	36.980	25.236	21,732,214
2025-06-30	37.350	37.360	35.760	35.990	24.560	15,012,995
2025-06-27	35.240	36.600	34.980	36.600	24.977	19,244,894
2025-06-26	34.900	35.930	34.560	34.800	23.748	15,518,901
2025-06-25	35.200	35.360	34.650	35.070	23.933	16,281,310
2025-06-24	34.390	36.620	34.380	35.440	24.185	28,468,405
2025-06-23	30.920	34.380	30.550	34.380	23.462	14,068,900
2025-06-20	32.010	33.580	31.250	31.250	21.326	6,918,588
2025-06-19	33.370	33.650	31.990	32.170	21.954	7,796,080
2025-06-18	33.400	33.560	32.860	33.370	22.772	7,629,768
2025-06-17	33.010	34.290	32.500	33.790	23.059	11,619,377
2025-06-16	33.160	34.420	33.010	33.140	22.616	11,617,806
2025-06-13	32.330	34.050	31.820	33.620	22.943	13,979,827
2025-06-12	32.970	33.290	32.410	32.510	22.186	8,908,466
2025-06-11	31.510	33.490	31.230	33.170	22.636	12,842,262
2025-06-10	31.970	32.200	31.000	31.320	21.374	4,327,365
2025-06-09	32.400	32.660	31.710	31.970	21.817	6,799,643
2025-06-06	30.900	33.040	30.790	32.220	21.988	10,609,461
2025-06-05	30.500	31.170	30.310	30.820	21.032	2,356,583
2025-06-04	30.440	30.640	30.220	30.490	20.807	1,552,935
2025-06-03	30.200	30.970	30.200	30.440	20.773	1,658,452
2025-05-30	31.060	31.200	30.450	30.670	20.930	1,827,652
2025-05-29	30.500	31.260	30.500	31.250	21.326	2,050,242
2025-05-28	31.070	31.370	30.520	30.610	20.889	1,798,594
2025-05-27	31.300	31.300	30.740	31.070	21.203	1,589,156
2025-05-26	30.900	31.380	30.820	31.200	21.292	1,785,936
2025-05-23	31.390	31.440	30.780	30.860	21.060	3,311,974
2025-05-22	31.680	32.460	31.490	31.490	21.489	2,780,056
2025-05-21	32.000	32.400	31.630	31.850	21.735	2,632,779
2025-05-20	31.770	32.540	31.430	32.310	22.049	4,643,480
2025-05-19	31.420	32.050	31.240	31.770	21.681	2,833,256
2025-05-16	31.210	31.760	31.010	31.420	21.442	2,526,741
2025-05-15	31.320	32.000	30.950	31.290	21.353	3,485,901
2025-05-14	31.260	31.550	31.150	31.330	21.380	2,406,157
2025-05-13	32.010	32.200	31.330	31.380	21.414	3,873,367
2025-05-12	31.990	32.000	31.520	31.790	21.694	4,400,167
2025-05-09	31.400	32.080	30.900	31.650	21.599	7,352,544
2025-05-08	31.180	31.570	31.100	31.400	21.428	3,032,805
2025-05-07	31.540	31.790	31.040	31.330	21.380	4,831,110
2025-05-06	30.190	31.400	29.840	31.350	21.394	7,020,204
2025-04-30	29.120	30.140	29.120	29.820	20.350	3,819,880
2025-04-29	29.130	29.600	29.010	29.390	20.056	3,907,239
2025-04-28	28.900	28.920	28.380	28.680	19.572	1,853,375
2025-04-25	29.010	29.260	28.650	28.960	19.763	2,016,442

← NewerPage 6 of 21 · 1,217 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.