Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.530	29.540	28.820	29.010	19.797	3,232,630
2025-04-23	29.750	30.490	29.370	29.510	20.138	5,265,979
2025-04-22	29.430	30.600	28.950	30.200	20.609	7,486,625
2025-04-21	28.310	29.310	28.270	29.250	19.961	3,612,820
2025-04-18	29.000	29.130	28.340	28.350	19.347	3,196,467
2025-04-17	28.640	29.580	28.640	29.080	19.845	4,251,936
2025-04-16	29.120	29.490	28.600	28.920	19.736	4,775,995
2025-04-15	30.140	30.140	29.000	29.110	19.865	7,008,318
2025-04-14	30.380	31.550	29.140	30.550	20.848	10,833,064
2025-04-11	26.520	29.440	26.220	29.440	20.091	6,145,450
2025-04-10	26.330	27.180	26.330	26.760	18.262	3,699,733
2025-04-09	24.140	26.180	22.980	26.010	17.750	5,018,218
2025-04-08	25.630	26.330	24.210	24.880	16.979	5,715,498
2025-04-07	28.310	28.310	26.380	26.380	18.002	2,378,565
2025-04-03	29.280	29.850	29.030	29.310	20.002	1,664,759
2025-04-02	29.880	30.270	29.580	29.690	20.261	2,190,239
2025-04-01	29.150	29.950	29.010	29.880	20.391	3,271,229
2025-03-31	29.500	29.500	28.540	28.920	19.736	2,688,749
2025-03-28	29.980	30.480	29.530	29.600	20.200	1,822,258
2025-03-27	29.790	30.500	29.360	30.000	20.473	2,076,690
2025-03-26	29.650	30.070	29.500	29.790	20.329	1,500,982
2025-03-25	29.680	29.900	29.230	29.610	20.207	1,734,954
2025-03-24	30.200	30.380	28.910	29.670	20.248	2,916,022
2025-03-21	31.330	31.450	30.150	30.270	20.657	3,232,630
2025-03-20	31.220	31.620	31.020	31.330	21.380	2,066,395
2025-03-19	31.500	31.690	31.100	31.230	21.312	1,970,593
2025-03-18	31.570	31.820	31.360	31.500	21.496	2,013,493
2025-03-17	31.250	31.630	31.250	31.350	21.394	2,113,128
2025-03-14	30.800	31.270	30.500	31.250	21.326	3,048,248
2025-03-13	31.810	31.890	30.510	30.800	21.019	3,486,017
2025-03-12	31.880	31.980	31.550	31.670	21.612	2,524,131
2025-03-11	31.340	31.770	31.150	31.630	21.585	2,284,634
2025-03-10	31.740	31.770	31.330	31.650	21.599	2,023,330
2025-03-07	32.000	32.060	31.340	31.480	21.483	2,956,419
2025-03-06	32.000	32.400	31.930	32.110	21.913	3,747,510
2025-03-05	31.990	32.580	31.540	31.900	21.769	3,453,404
2025-03-04	30.700	32.070	30.610	32.010	21.844	4,095,626
2025-03-03	31.090	31.580	30.680	30.960	21.128	2,967,106
2025-02-28	32.340	32.570	31.000	31.100	21.223	3,703,619
2025-02-27	32.870	33.000	31.950	32.630	22.267	3,718,249
2025-02-26	32.660	33.000	32.420	32.890	22.445	3,726,244
2025-02-25	32.200	32.990	32.200	32.650	22.281	3,445,606
2025-02-24	33.150	33.150	32.420	32.650	22.281	4,326,820
2025-02-21	32.580	33.000	32.000	32.810	22.390	5,530,111
2025-02-20	32.720	32.790	32.150	32.370	22.090	3,551,891
2025-02-19	31.160	32.620	31.160	32.600	22.247	5,083,555
2025-02-18	32.290	32.580	31.340	31.380	21.414	3,441,473
2025-02-17	32.700	32.780	32.100	32.310	22.049	3,553,225
2025-02-14	32.130	32.290	31.580	32.150	21.940	3,191,058
2025-02-13	32.760	32.770	32.120	32.120	21.919	3,990,313
2025-02-12	32.200	32.780	31.930	32.760	22.356	5,167,220
2025-02-11	32.620	32.650	31.940	32.140	21.933	3,558,445
2025-02-10	31.900	32.700	31.700	32.660	22.288	5,083,366
2025-02-07	31.770	32.380	31.500	31.840	21.728	6,072,223
2025-02-06	30.880	31.700	30.660	31.680	21.619	5,607,077
2025-02-05	30.850	31.200	30.490	30.870	21.066	3,019,335
2025-01-27	31.140	31.300	30.270	30.270	20.657	2,762,989
2025-01-24	30.520	30.840	30.360	30.560	20.855	2,123,322
2025-01-23	31.010	31.600	30.550	30.550	20.848	2,656,211
2025-01-22	31.320	31.320	30.740	30.840	21.046	2,135,531

← NewerPage 7 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.