Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	62.190	63.130	61.900	62.900	44.352	2,139,279
2026-04-21	62.910	63.970	62.330	62.520	44.084	1,899,491
2026-04-20	62.190	64.050	61.320	62.960	44.394	3,764,491
2026-04-17	62.760	63.950	62.000	62.180	43.844	3,343,322
2026-04-16	62.000	63.400	61.720	62.730	44.232	2,931,893
2026-04-15	60.890	62.990	60.610	61.770	43.555	3,226,906
2026-04-14	59.770	61.650	59.390	60.590	42.723	2,968,466
2026-04-13	56.180	59.680	55.460	59.600	42.025	3,879,967
2026-04-10	55.870	57.450	55.270	56.500	39.839	2,121,670
2026-04-09	54.950	55.830	54.300	55.250	38.958	1,758,429
2026-04-08	53.200	55.200	53.010	55.200	38.923	2,766,162
2026-04-07	52.400	53.150	51.400	52.620	37.103	2,386,177
2026-04-03	52.170	52.890	51.530	52.400	36.948	1,304,239
2026-04-02	53.010	53.870	51.720	52.090	36.730	1,747,502
2026-04-01	53.380	54.200	52.520	53.000	37.371	2,224,757
2026-03-31	57.500	57.500	52.710	52.920	37.315	4,104,037
2026-03-30	50.900	55.480	50.000	55.270	38.972	5,902,925
2026-03-27	50.130	51.000	49.950	50.640	35.707	1,233,313
2026-03-26	50.520	52.000	50.400	50.860	35.862	1,272,986
2026-03-25	51.170	52.390	50.960	51.090	36.025	1,779,326
2026-03-24	51.880	51.880	49.530	50.690	35.742	2,163,342
2026-03-23	52.680	53.570	49.870	50.120	35.341	2,624,986
2026-03-20	54.770	55.270	53.300	53.560	37.766	1,160,703
2026-03-19	55.200	55.700	54.350	54.580	38.485	1,439,045
2026-03-18	56.570	56.570	54.780	55.760	39.317	1,953,339
2026-03-17	56.900	57.120	55.810	56.030	39.508	1,231,876
2026-03-16	56.490	56.870	55.250	56.580	39.896	1,553,151
2026-03-13	56.590	57.440	55.760	56.200	39.628	1,192,161
2026-03-12	57.000	57.390	56.180	56.610	39.917	1,355,619
2026-03-11	57.100	58.290	56.650	57.010	40.199	1,766,337
2026-03-10	56.000	57.370	55.870	57.100	40.262	1,798,789
2026-03-09	55.970	57.570	54.280	55.510	39.141	2,271,846
2026-03-06	55.080	57.200	54.460	56.530	39.860	2,320,953
2026-03-05	54.800	55.490	53.730	54.610	38.507	1,983,826
2026-03-04	53.570	55.160	53.410	53.960	38.048	2,135,000
2026-03-03	57.680	58.350	54.800	54.990	38.775	2,450,464
2026-03-02	58.000	58.800	56.670	57.300	40.403	2,338,174
2026-02-27	58.850	59.860	58.410	58.900	41.532	1,342,669
2026-02-26	58.550	59.490	57.920	59.300	41.814	2,228,728
2026-02-25	58.890	58.890	57.960	58.440	41.207	1,346,727
2026-02-24	59.180	59.790	58.010	58.600	41.320	1,763,551
2026-02-13	59.000	60.880	58.830	59.000	41.602	2,462,571
2026-02-12	58.400	60.000	58.240	58.950	41.567	2,424,989
2026-02-11	59.320	59.540	58.160	58.450	41.214	1,985,626
2026-02-10	60.480	60.600	59.000	59.460	41.926	1,809,667
2026-02-09	60.050	60.650	58.810	60.510	42.667	3,060,721
2026-02-06	59.890	60.800	58.910	59.630	42.046	2,591,213
2026-02-05	57.500	61.350	56.700	60.490	42.653	5,210,479
2026-02-04	57.340	57.700	56.600	57.500	40.544	1,693,585
2026-02-03	57.300	58.000	57.000	57.490	40.537	2,009,968
2026-02-02	58.790	58.960	56.400	56.890	40.114	2,553,624
2026-01-30	57.610	59.050	56.080	58.790	41.454	2,744,643
2026-01-29	59.380	59.860	57.680	57.900	40.826	2,389,851
2026-01-28	60.210	60.400	58.600	59.380	41.870	3,487,362
2026-01-27	59.670	60.740	59.020	60.260	42.490	2,981,369
2026-01-26	62.230	63.070	59.450	59.680	42.082	4,559,220
2026-01-23	63.150	63.210	60.030	61.730	43.527	5,973,965
2026-01-22	60.560	63.600	59.340	63.120	44.507	6,622,187
2026-01-21	58.130	60.300	57.800	59.890	42.230	3,672,618
2026-01-20	60.550	61.750	58.000	58.460	41.221	5,117,489

← NewerPage 3 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.