Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	34.460	35.390	33.920	34.890	17.216	1,967,446
2024-07-24	34.470	34.860	34.100	34.240	16.895	1,335,445
2024-07-23	35.620	35.620	34.380	34.470	17.009	1,329,663
2024-07-22	35.520	36.000	35.200	35.620	17.576	1,027,925
2024-07-19	34.990	36.190	34.990	35.520	17.527	1,468,039
2024-07-18	35.290	35.300	33.900	34.860	17.201	2,247,981
2024-07-17	36.900	36.930	35.610	35.630	17.581	1,473,821
2024-07-16	36.890	37.290	36.440	37.020	18.267	1,210,179
2024-07-15	37.700	37.930	36.600	37.000	18.257	1,449,799
2024-07-12	38.260	38.260	37.710	37.860	18.681	1,181,538
2024-07-11	37.980	38.490	37.310	38.290	18.894	2,250,372
2024-07-10	36.910	38.180	36.790	37.350	18.430	2,270,070
2024-07-09	36.340	37.400	35.400	37.230	18.371	2,660,441
2024-07-08	35.850	36.870	35.740	36.350	17.936	2,040,782
2024-07-05	35.600	36.500	35.000	36.060	17.793	1,970,898
2024-07-04	36.400	37.200	35.500	35.890	17.709	2,207,172
2024-07-03	37.880	37.960	36.330	36.340	17.931	2,840,467
2024-07-02	39.690	39.780	37.310	37.700	18.603	3,769,490
2024-07-01	38.900	39.760	38.480	39.750	19.614	2,887,315
2024-06-28	38.040	39.400	37.750	38.800	19.145	2,144,952
2024-06-27	38.100	39.470	37.990	38.050	18.775	2,278,302
2024-06-26	36.930	38.080	36.520	38.020	18.760	1,494,303
2024-06-25	37.000	37.510	36.640	36.940	18.228	1,652,671
2024-06-24	38.820	38.950	36.920	36.980	18.247	2,324,174
2024-06-21	39.200	39.290	38.460	39.050	19.269	1,503,711
2024-06-20	39.900	40.280	39.300	39.440	19.461	1,814,468
2024-06-19	40.590	40.760	39.810	39.980	19.728	1,409,866
2024-06-18	40.300	40.700	40.050	40.650	20.058	1,958,362
2024-06-17	40.370	40.710	39.800	40.220	19.846	2,072,600
2024-06-14	39.920	40.500	39.380	40.370	19.920	2,284,427
2024-06-13	39.930	40.650	39.650	39.880	19.678	2,217,150
2024-06-12	38.760	40.300	38.760	39.930	19.703	2,530,189
2024-06-11	37.690	38.810	37.050	38.750	19.121	2,149,824
2024-06-07	38.300	38.460	37.500	37.960	18.731	2,033,241
2024-06-06	39.320	39.970	37.560	37.680	18.593	3,283,797
2024-06-05	39.610	39.890	39.000	39.020	19.254	3,344,623
2024-06-04	40.110	41.470	39.000	40.180	19.826	4,975,750
2024-06-03	42.590	42.790	39.680	40.090	19.782	6,951,887
2024-05-31	40.720	42.500	40.500	42.480	20.961	6,579,197
2024-05-30	40.400	41.670	40.080	40.630	20.048	2,730,227
2024-05-29	40.350	41.450	40.340	40.850	20.157	2,458,524
2024-05-28	40.390	40.940	40.020	40.450	19.959	1,799,482
2024-05-27	40.560	40.690	39.700	40.690	20.078	2,200,273
2024-05-24	41.190	41.900	40.400	40.700	20.083	2,837,444
2024-05-23	41.500	41.940	40.570	41.100	20.280	3,461,353
2024-05-22	40.950	41.950	40.660	41.670	20.561	3,852,492
2024-05-21	41.480	41.480	40.500	40.920	20.191	3,454,703
2024-05-20	40.730	42.110	40.600	41.480	20.468	7,616,561
2024-05-17	38.990	41.860	38.990	41.150	20.305	9,734,400
2024-05-16	38.510	39.120	38.350	38.570	19.032	1,878,113
2024-05-15	38.000	38.850	37.510	38.200	18.849	2,098,178
2024-05-14	37.600	38.680	37.600	38.190	18.844	1,872,590
2024-05-13	37.860	37.900	36.850	37.230	18.371	1,808,984
2024-05-10	39.020	39.360	37.950	38.130	18.815	3,352,920
2024-05-09	39.220	39.880	39.170	39.230	19.357	3,308,659
2024-05-08	39.870	39.870	39.030	39.040	19.264	2,080,636
2024-05-07	40.610	40.770	39.830	40.450	19.466	2,641,037
2024-05-06	40.390	40.830	40.200	40.620	19.548	2,989,193
2024-04-30	39.880	41.000	39.880	40.050	19.274	3,639,680
2024-04-29	41.870	42.300	39.980	40.350	19.418	6,271,749

← NewerPage 10 of 16 · 923 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3700 CNY
2026-04-30	0.2800 CNY
2025-04-30	1.2000 CNY
2024-05-08	1.0000 CNY
2023-05-08	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.