Zhejiang Mtcn Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	42.150	42.150	40.720	41.510	28.327	17,331,948
2024-10-25	41.200	43.800	39.800	42.190	28.791	26,702,301
2024-10-24	38.000	41.740	37.900	41.110	28.054	26,382,358
2024-10-23	39.780	39.820	38.330	38.490	26.266	18,739,205
2024-10-22	38.600	41.600	38.600	40.580	27.693	24,331,479
2024-10-21	39.390	41.500	38.960	39.610	27.031	29,715,106
2024-10-18	35.260	39.110	35.260	38.620	26.355	25,815,217
2024-10-17	36.340	36.790	35.250	35.550	24.260	11,060,992
2024-10-16	35.240	36.580	35.010	36.060	24.608	8,651,396
2024-10-15	37.160	38.460	36.350	36.410	24.847	15,289,198
2024-10-14	35.430	38.130	34.660	37.710	25.734	16,263,139
2024-10-11	36.250	37.000	35.010	35.430	24.178	14,247,102
2024-10-10	40.000	40.000	36.260	37.000	25.250	20,439,523
2024-10-09	39.370	42.500	37.260	40.290	27.495	34,147,001
2024-10-08	38.640	38.640	37.010	38.640	26.369	20,136,136
2024-09-30	32.680	35.130	32.080	35.130	23.974	25,059,958
2024-09-27	30.480	32.440	30.480	31.940	21.797	20,056,355
2024-09-26	29.100	30.430	29.010	30.420	20.759	15,995,512
2024-09-25	29.310	30.450	29.150	29.510	20.138	18,906,703
2024-09-24	28.410	29.380	26.900	29.350	20.029	19,338,998
2024-09-23	29.060	29.300	28.420	28.470	19.429	9,988,239
2024-09-20	28.670	29.480	28.480	29.440	20.091	12,756,869
2024-09-19	28.550	29.180	28.230	28.940	19.749	10,736,961
2024-09-18	28.900	29.600	27.910	28.540	19.476	11,229,583
2024-09-13	29.500	29.890	28.700	28.820	19.668	13,031,121
2024-09-12	31.370	31.650	29.890	29.980	20.459	14,827,566
2024-09-11	30.830	31.470	30.350	31.040	21.182	17,347,133
2024-09-10	29.800	32.750	29.120	31.790	21.694	26,794,912
2024-09-09	28.640	30.550	28.550	29.890	20.398	13,615,297
2024-09-06	28.600	30.800	28.600	29.380	20.050	17,486,942
2024-09-05	28.640	29.310	28.450	28.860	19.695	10,151,059
2024-09-04	28.510	29.430	28.310	28.740	19.613	10,436,665
2024-09-03	30.340	30.600	29.010	29.310	20.002	14,514,906
2024-09-02	30.370	31.280	30.000	30.320	20.691	15,769,837
2024-08-30	29.540	31.490	29.370	30.790	21.012	21,782,790
2024-08-29	28.080	30.800	27.810	29.730	20.288	18,970,177
2024-08-28	28.320	29.660	28.320	28.670	19.565	11,239,457
2024-08-27	28.310	30.030	27.980	28.970	19.770	18,540,773
2024-08-26	28.580	28.900	28.110	28.600	19.517	13,027,380
2024-08-23	30.400	30.400	28.340	28.720	19.599	20,074,381
2024-08-22	30.650	32.190	30.400	30.900	21.087	18,912,655
2024-08-21	32.020	32.560	31.020	31.370	21.408	20,115,633
2024-08-20	30.800	33.600	30.500	32.870	22.431	30,833,800
2024-08-19	30.600	31.250	30.270	30.610	20.889	17,341,144
2024-08-16	32.190	32.620	30.810	31.020	21.169	26,076,655
2024-08-15	32.250	34.330	31.900	32.350	22.076	30,050,178
2024-08-14	36.500	36.990	33.580	33.600	22.929	43,271,426
2024-08-13	31.880	34.640	31.880	34.640	23.639	36,629,958
2024-08-12	30.240	32.690	29.010	31.490	21.489	35,855,101
2024-08-09	31.070	32.130	31.030	32.130	21.926	40,111,619
2024-08-08	27.400	30.350	26.710	29.210	19.934	34,514,307
2024-08-07	28.040	28.550	27.180	27.590	18.828	18,665,212
2024-08-06	29.900	30.380	27.790	28.270	19.292	26,260,348
2024-08-05	30.380	31.580	30.380	30.380	20.732	26,289,175
2024-08-02	28.900	33.760	28.900	33.760	23.039	43,454,526
2024-08-01	29.990	31.610	29.200	30.690	20.944	40,064,773
2024-07-31	27.380	28.740	26.890	28.740	19.613	22,779,762
2024-07-30	23.590	26.130	23.100	26.130	17.832	13,827,809
2024-07-29	23.750	24.150	23.630	23.750	16.208	6,457,241
2024-07-26	24.080	24.340	23.520	23.980	16.365	7,945,014

← NewerPage 9 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.