Zhejiang Zuch Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.550 | 39.900 | 38.140 | 39.880 | 19.192 | 3,937,278 |
| 2024-04-25 | 38.070 | 38.800 | 38.070 | 38.500 | 18.528 | 1,911,161 |
| 2024-04-24 | 37.920 | 38.680 | 37.700 | 38.310 | 18.436 | 2,369,389 |
| 2024-04-23 | 37.190 | 38.850 | 37.080 | 38.310 | 18.436 | 2,480,495 |
| 2024-04-22 | 36.990 | 37.500 | 36.160 | 37.300 | 17.950 | 1,624,486 |
| 2024-04-19 | 36.810 | 37.670 | 36.810 | 37.150 | 17.878 | 1,537,466 |
| 2024-04-18 | 36.860 | 37.870 | 36.200 | 37.360 | 17.979 | 2,695,382 |
| 2024-04-17 | 34.000 | 37.160 | 33.650 | 36.990 | 17.801 | 4,904,772 |
| 2024-04-16 | 34.990 | 35.230 | 32.050 | 33.170 | 15.963 | 4,593,168 |
| 2024-04-15 | 37.170 | 37.380 | 35.360 | 35.860 | 17.257 | 4,130,930 |
| 2024-04-12 | 37.110 | 38.500 | 36.890 | 37.170 | 17.888 | 2,942,148 |
| 2024-04-11 | 37.430 | 38.140 | 37.180 | 37.370 | 17.984 | 1,919,366 |
| 2024-04-10 | 38.180 | 38.280 | 36.700 | 37.330 | 17.965 | 2,996,263 |
| 2024-04-09 | 38.670 | 38.980 | 37.830 | 38.160 | 18.364 | 2,213,916 |
| 2024-04-08 | 39.140 | 40.180 | 38.230 | 38.390 | 18.475 | 4,164,955 |
| 2024-04-03 | 40.580 | 40.980 | 38.730 | 40.030 | 19.264 | 7,182,831 |
| 2024-04-02 | 42.790 | 44.250 | 41.340 | 42.060 | 20.241 | 9,439,840 |
| 2024-04-01 | 39.010 | 41.250 | 39.010 | 41.090 | 19.774 | 6,086,200 |
| 2024-03-29 | 38.430 | 39.280 | 38.070 | 39.240 | 18.884 | 3,000,287 |
| 2024-03-28 | 37.260 | 39.780 | 37.260 | 38.460 | 18.508 | 4,187,438 |
| 2024-03-27 | 38.290 | 38.940 | 37.000 | 37.630 | 18.109 | 3,475,153 |
| 2024-03-26 | 38.220 | 38.900 | 37.000 | 38.240 | 18.403 | 3,795,245 |
| 2024-03-25 | 39.010 | 39.600 | 38.220 | 38.580 | 18.566 | 4,297,810 |
| 2024-03-22 | 40.500 | 40.500 | 38.920 | 39.420 | 18.970 | 6,606,221 |
| 2024-03-21 | 39.550 | 40.770 | 39.180 | 40.700 | 19.586 | 9,679,073 |
| 2024-03-20 | 39.300 | 39.720 | 38.860 | 39.330 | 18.927 | 5,002,688 |
| 2024-03-19 | 39.500 | 40.820 | 39.110 | 39.550 | 19.033 | 8,174,522 |
| 2024-03-18 | 40.000 | 40.160 | 39.030 | 39.900 | 19.201 | 10,304,385 |
| 2024-03-15 | 38.100 | 39.390 | 37.300 | 39.280 | 18.903 | 8,651,695 |
| 2024-03-14 | 38.920 | 39.390 | 37.210 | 37.810 | 18.196 | 7,750,835 |
| 2024-03-13 | 39.360 | 39.770 | 38.650 | 38.750 | 18.648 | 9,908,062 |
| 2024-03-12 | 39.580 | 41.980 | 38.600 | 40.190 | 19.341 | 15,745,450 |
| 2024-03-11 | 38.270 | 39.580 | 37.900 | 39.030 | 18.783 | 11,391,241 |
| 2024-03-08 | 39.990 | 41.000 | 38.600 | 40.240 | 19.365 | 19,280,542 |
| 2024-03-07 | 48.430 | 48.430 | 42.800 | 43.330 | 20.852 | 27,797,382 |
| 2024-03-06 | 33.000 | 40.360 | 32.860 | 40.360 | 19.423 | 8,986,086 |
| 2024-03-05 | 34.340 | 34.600 | 33.500 | 33.630 | 16.184 | 2,283,400 |
| 2024-03-04 | 34.910 | 35.050 | 33.530 | 34.570 | 16.636 | 2,556,567 |
| 2024-03-01 | 33.870 | 35.430 | 33.870 | 34.800 | 16.747 | 3,229,975 |
| 2024-02-29 | 31.970 | 34.110 | 31.680 | 33.850 | 16.290 | 3,371,303 |
| 2024-02-28 | 35.510 | 35.970 | 32.400 | 32.400 | 15.592 | 5,848,184 |
| 2024-02-27 | 34.600 | 35.890 | 33.900 | 35.570 | 17.118 | 4,780,265 |
| 2024-02-26 | 34.700 | 36.590 | 34.180 | 34.550 | 16.627 | 6,159,559 |
| 2024-02-23 | 32.240 | 33.810 | 31.810 | 33.660 | 16.198 | 4,197,438 |
| 2024-02-22 | 31.000 | 32.260 | 30.830 | 32.250 | 15.520 | 2,943,861 |
| 2024-02-21 | 30.680 | 32.050 | 30.630 | 31.250 | 15.039 | 3,512,950 |
| 2024-02-20 | 31.090 | 31.440 | 30.510 | 31.100 | 14.966 | 3,453,027 |
| 2024-02-19 | 30.510 | 32.100 | 29.620 | 31.800 | 15.303 | 5,611,481 |
| 2024-02-08 | 26.140 | 31.000 | 25.710 | 30.600 | 14.726 | 5,777,138 |
| 2024-02-07 | 26.680 | 27.140 | 25.300 | 25.970 | 12.498 | 4,227,597 |
| 2024-02-06 | 25.170 | 26.920 | 23.710 | 26.300 | 12.657 | 4,299,585 |
| 2024-02-05 | 27.180 | 27.210 | 23.700 | 24.990 | 12.026 | 4,340,906 |
| 2024-02-02 | 29.000 | 29.350 | 26.250 | 27.450 | 13.210 | 3,587,504 |
| 2024-02-01 | 28.850 | 29.510 | 27.920 | 29.150 | 14.028 | 2,450,852 |
| 2024-01-31 | 31.230 | 31.230 | 28.630 | 28.780 | 13.850 | 3,352,471 |
| 2024-01-30 | 32.290 | 32.330 | 31.150 | 31.230 | 15.029 | 1,939,128 |
| 2024-01-29 | 33.590 | 34.130 | 32.000 | 32.210 | 15.501 | 2,473,216 |
| 2024-01-26 | 34.100 | 34.350 | 33.330 | 33.470 | 16.107 | 2,596,627 |
| 2024-01-25 | 32.840 | 34.300 | 32.420 | 34.290 | 16.502 | 3,536,976 |
| 2024-01-24 | 32.800 | 33.100 | 31.360 | 32.890 | 15.828 | 3,220,920 |
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.