Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.760	39.330	33.890	39.330	39.009	4,847,183
2026-07-20	40.090	41.680	36.200	37.760	37.452	4,730,548
2026-07-17	43.530	43.970	39.300	39.430	39.108	4,348,224
2026-07-16	43.780	45.900	42.800	43.820	43.463	3,753,183
2026-07-15	45.730	46.700	43.800	43.940	43.582	2,928,827
2026-07-14	44.750	46.710	43.280	45.730	45.357	3,368,470
2026-07-13	47.820	47.880	44.380	44.750	44.385	3,424,556
2026-07-10	49.780	51.120	48.230	48.250	47.856	3,616,593
2026-07-09	46.030	50.500	46.030	49.650	49.245	3,925,363
2026-07-08	48.760	49.510	46.030	46.600	46.220	2,812,680
2026-07-07	50.000	51.800	48.010	48.540	48.144	3,250,592
2026-07-06	53.530	54.330	50.280	50.560	50.148	4,943,535
2026-07-03	52.770	55.720	52.550	54.070	53.629	5,357,100
2026-07-02	52.800	55.660	51.500	53.400	52.964	5,085,970
2026-07-01	51.440	57.480	50.160	54.890	54.442	7,696,192
2026-06-30	47.000	50.730	46.210	50.570	50.157	4,915,710
2026-06-29	47.750	48.560	44.290	46.810	46.428	4,422,788
2026-06-26	49.800	50.430	47.700	47.940	47.549	3,923,860
2026-06-25	51.330	52.530	50.010	50.230	49.820	4,546,314
2026-06-24	50.630	51.990	50.220	51.330	50.911	3,729,801
2026-06-23	50.810	52.800	49.580	51.000	50.584	3,962,396
2026-06-22	50.740	51.860	48.070	51.190	50.772	6,098,933
2026-06-18	48.000	51.590	47.100	50.820	50.405	7,346,796
2026-06-17	46.240	48.090	46.000	48.050	47.658	4,215,423
2026-06-16	40.910	48.180	40.860	47.060	46.676	6,689,429
2026-06-15	40.180	41.270	39.890	41.000	40.666	2,521,202
2026-06-12	40.170	42.390	39.810	40.030	39.703	2,538,516
2026-06-11	39.800	40.940	39.390	39.790	39.465	2,268,558
2026-06-10	40.760	41.540	39.500	40.200	39.872	3,125,562
2026-06-09	41.920	42.270	40.400	41.350	41.013	2,304,469
2026-06-08	40.990	42.560	40.380	40.980	40.646	2,996,480
2026-06-05	42.190	43.580	41.520	41.850	41.509	2,982,650
2026-06-04	42.340	42.800	41.370	42.690	42.342	2,352,366
2026-06-03	40.220	43.940	40.030	42.340	41.995	3,836,907
2026-06-02	39.010	41.200	38.510	40.490	40.160	3,467,688
2026-06-01	40.780	41.670	39.110	39.180	38.860	3,355,981
2026-05-29	43.870	43.870	40.630	40.770	40.437	4,118,024
2026-05-28	43.620	45.200	43.010	43.870	43.512	3,071,066
2026-05-27	46.090	46.090	42.620	44.020	43.661	4,925,953
2026-05-26	47.000	48.000	45.310	46.300	45.922	3,464,639
2026-05-25	49.200	49.350	47.000	47.550	47.162	3,441,661
2026-05-22	48.270	49.500	48.270	48.910	48.511	2,033,781
2026-05-21	50.390	50.880	47.900	48.310	47.916	3,005,471
2026-05-20	50.110	50.630	49.280	50.090	49.681	2,074,652
2026-05-19	49.880	51.300	49.110	50.300	49.890	2,373,524
2026-05-18	48.500	50.110	47.620	49.660	49.255	2,775,787
2026-05-15	47.570	49.980	46.780	48.760	48.362	3,166,007
2026-05-14	48.000	48.800	47.000	47.570	47.182	1,955,688
2026-05-13	46.500	47.850	46.280	47.550	47.162	2,109,744
2026-05-12	48.100	48.100	46.600	46.790	46.408	2,056,221
2026-05-11	46.970	48.500	46.770	48.100	47.708	2,745,433
2026-05-08	46.000	47.470	45.800	46.880	46.498	2,794,178
2026-05-07	45.660	46.880	45.000	46.500	46.121	3,475,592
2026-05-06	44.510	45.440	42.850	45.410	45.040	4,251,423
2026-04-30	42.380	44.760	41.230	44.320	43.958	3,354,010
2026-04-29	59.440	60.900	58.900	59.390	41.877	2,696,234
2026-04-28	60.000	60.460	58.980	59.460	41.926	2,372,578
2026-04-27	61.000	61.380	59.210	60.460	42.631	2,963,902
2026-04-24	61.600	61.600	60.170	60.680	42.787	2,168,571
2026-04-23	62.910	63.630	60.910	61.400	43.294	2,534,643

← NewerPage 2 of 5 · 243 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.