Zhejiang Mtcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.500 | 28.400 | 27.280 | 28.320 | 28.320 | 10,132,924 |
| 2026-10-19 | 27.200 | 28.000 | 26.140 | 27.740 | 27.740 | 11,091,185 |
| 2026-10-16 | 28.640 | 28.800 | 27.190 | 27.520 | 27.520 | 9,926,486 |
| 2026-10-15 | 27.600 | 28.700 | 27.280 | 28.070 | 28.070 | 8,183,455 |
| 2026-10-14 | 29.570 | 30.000 | 28.810 | 28.850 | 28.850 | 9,136,526 |
| 2026-10-13 | 28.600 | 30.200 | 28.010 | 29.850 | 29.850 | 12,014,813 |
| 2026-10-12 | 30.000 | 30.650 | 29.040 | 29.600 | 29.600 | 11,032,355 |
| 2026-10-09 | 30.550 | 31.300 | 28.870 | 30.150 | 30.150 | 13,900,438 |
| 2026-10-08 | 32.120 | 32.690 | 30.560 | 30.850 | 30.850 | 11,960,431 |
| 2026-09-30 | 33.710 | 33.800 | 32.020 | 32.400 | 32.400 | 12,609,454 |
| 2026-09-29 | 33.790 | 34.580 | 33.150 | 33.320 | 33.320 | 16,762,736 |
| 2026-09-28 | 35.460 | 35.770 | 32.910 | 33.830 | 33.830 | 24,799,789 |
| 2026-09-24 | 35.300 | 37.440 | 35.280 | 35.550 | 35.550 | 31,686,184 |
| 2026-09-23 | 35.820 | 36.480 | 34.240 | 36.000 | 36.000 | 33,921,992 |
| 2026-09-22 | 37.520 | 37.520 | 35.250 | 35.660 | 35.660 | 40,233,806 |
| 2026-09-21 | 37.210 | 37.950 | 35.820 | 37.890 | 37.890 | 46,925,951 |
Page 1 of 1 · 16 trading days
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.