Zhejiang Mtcn Technology Co Ltd historical data

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

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
2026-09-18	40.700	40.700	36.750	37.200	37.200	57,166,014
2026-09-17	37.000	37.000	36.000	37.000	37.000	15,190,373
2026-09-16	31.770	33.640	31.510	33.640	33.640	15,477,127
2026-09-15	27.600	30.580	27.600	30.580	30.580	20,897,352
2026-09-14	26.900	28.110	26.600	27.800	27.800	4,643,866
2026-09-11	27.310	27.410	26.360	27.210	27.210	4,449,588
2026-09-10	27.500	28.010	27.300	27.620	27.620	3,415,860
2026-09-09	27.590	28.350	27.520	27.650	27.650	4,911,701
2026-09-08	28.000	28.250	27.410	27.490	27.490	4,423,245
2026-09-07	27.700	28.180	27.580	28.010	28.010	4,090,981
2026-09-04	28.650	28.990	27.290	27.560	27.560	5,783,200
2026-09-03	28.890	29.230	28.170	28.390	28.390	4,499,434
2026-09-02	28.300	28.560	27.920	28.320	28.320	4,407,546
2026-09-01	29.510	29.610	28.560	28.780	28.780	4,649,758
2026-08-31	28.510	29.370	28.380	29.290	29.290	5,324,087
2026-08-28	29.650	30.050	29.210	29.240	29.240	4,721,053
2026-08-27	28.510	29.960	28.510	29.750	29.750	6,040,515
2026-08-26	29.110	29.200	28.380	28.640	28.640	3,866,735
2026-08-25	28.570	29.180	27.900	29.000	29.000	5,072,120
2026-08-24	29.500	29.670	28.420	29.240	29.240	5,483,361
2026-08-21	29.220	29.740	28.830	29.400	29.400	4,847,960
2026-08-20	30.240	30.250	29.050	29.350	29.350	7,211,562
2026-08-19	30.460	31.500	29.720	29.910	29.910	10,483,770
2026-08-18	30.910	31.880	30.620	31.250	31.250	10,518,354
2026-08-17	29.720	30.780	29.460	30.720	30.720	6,911,732
2026-08-14	29.210	29.570	28.920	29.550	29.550	5,808,873
2026-08-13	30.030	30.640	28.950	28.950	28.950	6,602,343
2026-08-12	29.290	29.920	29.180	29.730	29.730	6,295,561
2026-08-11	29.280	29.850	28.950	29.250	29.250	6,619,000
2026-08-10	29.410	29.750	28.820	29.640	29.640	8,029,675
2026-08-07	28.690	29.500	28.280	29.400	29.400	10,847,283
2026-08-06	27.650	28.800	27.500	28.690	28.690	12,054,854
2026-08-05	26.560	28.330	26.420	28.000	28.000	12,124,478
2026-08-04	25.610	26.850	25.450	26.550	26.550	8,974,715
2026-08-03	25.310	25.570	24.800	25.420	25.420	6,409,642
2026-07-31	25.930	26.400	25.220	25.290	25.290	9,391,717
2026-07-30	26.290	26.290	24.320	24.470	24.470	9,518,237
2026-07-29	26.500	26.550	24.980	26.280	26.280	9,505,228
2026-07-28	27.480	28.150	26.290	26.580	26.580	8,577,320
2026-07-27	27.230	28.000	26.220	27.900	27.900	8,977,045
2026-07-24	27.060	27.940	26.850	27.230	27.230	7,893,482
2026-07-23	28.480	28.520	26.750	27.550	27.550	10,060,815
2026-07-22	28.030	29.140	27.700	27.980	27.980	14,120,330
2026-07-21	27.070	28.680	24.260	28.650	28.650	16,353,029

Page 1 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.