Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	31.670	31.670	30.920	31.210	21.298	2,676,381
2025-01-20	32.000	32.000	31.240	31.350	21.394	2,877,423
2025-01-17	31.060	31.860	30.680	31.480	21.483	3,696,151
2025-01-16	31.330	31.380	30.780	31.170	21.271	3,492,655
2025-01-15	31.220	31.550	30.900	31.160	21.264	4,025,388
2025-01-14	30.000	31.170	29.870	31.170	21.271	4,417,425
2025-01-13	29.390	29.950	28.850	29.800	20.336	2,850,613
2025-01-10	30.520	31.030	29.690	29.690	20.261	3,323,893
2025-01-09	30.500	31.060	30.300	30.520	20.828	2,798,993
2025-01-08	30.570	30.910	29.600	30.650	20.916	4,067,189
2025-01-07	29.590	30.590	29.450	30.590	20.875	3,935,898
2025-01-06	29.600	29.980	28.850	29.600	20.200	3,430,798
2025-01-03	31.440	31.600	29.660	29.660	20.241	4,346,817
2025-01-02	32.540	32.550	30.920	31.260	21.333	4,758,059
2024-12-31	34.110	34.200	32.500	32.550	22.213	3,929,674
2024-12-30	34.350	34.400	33.630	33.890	23.127	3,308,030
2024-12-27	34.540	35.350	34.260	34.480	23.530	3,658,930
2024-12-26	34.250	34.980	34.220	34.460	23.516	3,371,221
2024-12-25	35.540	35.600	34.300	34.440	23.503	3,680,477
2024-12-24	35.190	35.560	34.210	35.550	24.260	4,874,102
2024-12-23	36.660	36.740	34.780	34.830	23.769	5,638,658
2024-12-20	35.520	37.250	35.400	36.450	24.874	6,594,237
2024-12-19	35.000	36.280	35.000	35.660	24.335	6,549,171
2024-12-18	36.190	37.110	35.400	36.630	24.997	4,987,536
2024-12-17	37.100	37.950	36.010	36.020	24.581	5,939,385
2024-12-16	38.700	39.450	37.100	37.390	25.516	9,042,620
2024-12-13	38.090	40.000	37.310	38.950	26.580	11,576,336
2024-12-12	38.060	38.390	37.870	38.280	26.123	4,440,509
2024-12-11	37.300	38.690	37.250	38.080	25.987	4,589,912
2024-12-10	38.880	38.900	37.450	37.550	25.625	5,870,996
2024-12-09	37.530	37.650	36.880	37.380	25.509	3,788,168
2024-12-06	37.660	38.000	37.160	37.790	25.789	4,684,863
2024-12-05	37.800	38.250	37.290	37.780	25.782	5,923,674
2024-12-04	38.800	40.000	38.310	38.420	26.219	9,119,644
2024-12-03	38.910	39.550	38.000	38.360	26.178	6,448,261
2024-12-02	38.540	39.090	38.530	39.060	26.655	6,645,480
2024-11-29	39.200	39.630	37.850	38.950	26.580	10,871,447
2024-11-28	37.800	39.600	37.400	39.500	26.956	13,907,508
2024-11-27	36.350	37.880	35.440	37.800	25.796	6,696,198
2024-11-26	36.680	37.420	36.280	36.360	24.813	3,620,592
2024-11-25	36.070	37.800	36.070	37.080	25.304	5,488,105
2024-11-22	37.970	38.180	36.000	36.080	24.622	5,104,417
2024-11-21	38.000	38.370	37.500	37.940	25.891	4,639,159
2024-11-20	38.400	38.570	37.510	38.150	26.034	6,624,371
2024-11-19	35.450	38.890	35.450	38.880	26.533	7,837,540
2024-11-18	37.000	37.290	35.240	35.460	24.199	5,728,457
2024-11-15	38.000	38.640	37.000	37.000	25.250	6,517,996
2024-11-14	39.400	40.080	38.290	38.320	26.150	6,130,904
2024-11-13	40.200	40.200	38.800	39.730	27.113	8,815,043
2024-11-12	40.800	42.080	39.890	40.580	27.693	13,410,994
2024-11-11	39.920	41.600	39.730	40.700	27.775	14,273,572
2024-11-08	38.990	40.000	38.960	39.710	27.099	11,644,106
2024-11-07	38.810	39.200	38.000	38.740	26.437	8,365,699
2024-11-06	38.500	39.980	38.000	39.200	26.751	11,174,248
2024-11-05	37.300	38.800	37.100	38.500	26.273	8,949,359
2024-11-04	36.050	37.630	36.050	37.500	25.591	7,000,095
2024-11-01	40.000	40.490	36.990	37.000	25.250	14,498,993
2024-10-31	40.300	42.330	39.280	40.970	27.959	18,553,852
2024-10-30	39.370	40.040	39.010	40.040	27.324	10,426,535
2024-10-29	41.000	41.410	39.680	39.760	27.133	15,555,078

← NewerPage 8 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.