Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	60.000	62.200	59.320	60.550	42.695	5,544,546
2026-01-16	59.200	61.080	58.980	60.320	42.533	4,491,674
2026-01-15	59.300	60.480	58.300	58.980	41.588	3,431,768
2026-01-14	58.960	60.950	57.860	59.120	41.687	6,931,795
2026-01-13	59.000	60.800	57.500	58.390	41.172	7,073,228
2026-01-12	57.300	60.000	55.080	58.750	41.426	9,991,189
2026-01-09	50.200	57.980	50.000	57.300	40.403	11,712,021
2026-01-08	50.540	50.920	49.920	50.180	35.383	2,883,506
2026-01-07	51.610	52.160	50.350	50.620	35.693	3,048,658
2026-01-06	51.510	52.290	51.020	51.600	36.384	3,388,489
2026-01-05	52.260	52.700	51.480	51.830	36.546	5,023,812
2025-12-31	52.600	55.430	52.600	53.260	37.555	8,404,038
2025-12-30	50.340	53.240	50.300	52.200	36.807	6,053,114
2025-12-29	51.500	51.800	49.790	50.670	35.728	4,106,055
2025-12-26	51.110	53.230	50.700	51.810	36.532	6,023,749
2025-12-25	54.000	54.000	51.370	52.300	36.878	7,440,235
2025-12-24	47.510	50.500	47.160	50.380	35.524	3,267,995
2025-12-23	47.890	48.250	47.170	47.500	33.493	1,555,525
2025-12-22	47.730	48.550	47.590	47.970	33.825	1,233,119
2025-12-19	47.600	48.100	47.370	47.690	33.627	1,031,814
2025-12-18	47.980	48.250	47.330	47.450	33.458	1,508,933
2025-12-17	47.010	48.200	46.010	47.980	33.832	2,062,335
2025-12-16	46.950	47.290	46.350	47.020	33.155	1,335,280
2025-12-15	47.510	48.060	46.930	46.970	33.119	1,140,039
2025-12-12	47.780	48.250	47.250	47.850	33.740	1,215,377
2025-12-11	48.690	48.980	47.750	47.970	33.825	1,007,300
2025-12-10	48.980	48.990	48.100	48.660	34.311	1,032,878
2025-12-09	49.480	49.480	48.400	48.780	34.396	1,363,234
2025-12-08	48.520	49.600	48.320	49.090	34.614	1,797,613
2025-12-05	47.600	49.200	47.370	48.280	34.043	2,198,990
2025-12-04	47.820	48.290	47.200	47.600	33.564	1,032,074
2025-12-03	48.040	48.830	47.590	47.760	33.676	1,147,502
2025-12-02	49.090	49.490	47.940	47.950	33.810	1,227,309
2025-12-01	48.920	49.600	48.710	49.310	34.769	1,179,084
2025-11-28	47.860	49.420	47.500	49.380	34.819	1,686,240
2025-11-27	48.000	48.450	47.770	47.860	33.747	888,188
2025-11-26	47.690	49.100	47.410	48.040	33.874	1,410,877
2025-11-25	47.470	48.380	47.470	47.700	33.634	1,371,547
2025-11-24	47.030	47.860	46.700	47.480	33.479	1,124,284
2025-11-21	48.580	48.720	46.400	47.020	33.155	2,316,022
2025-11-20	49.290	49.550	48.740	48.880	34.466	827,170
2025-11-19	49.940	50.380	48.780	48.970	34.530	1,394,012
2025-11-18	50.470	50.580	49.820	49.940	35.214	1,143,851
2025-11-17	50.940	51.210	49.980	50.470	35.587	1,627,046
2025-11-14	51.570	52.560	50.740	51.100	36.032	2,179,841
2025-11-13	51.010	52.300	50.650	51.570	36.363	1,934,110
2025-11-12	51.010	51.650	50.200	51.400	36.243	1,823,821
2025-11-11	51.520	51.940	50.750	50.990	35.954	2,101,049
2025-11-10	53.100	53.890	51.350	51.450	36.278	2,904,243
2025-11-07	53.660	54.060	53.060	53.270	37.562	1,650,133
2025-11-06	53.540	54.500	52.980	53.860	37.978	2,250,468
2025-11-05	54.080	55.000	52.930	53.580	37.780	3,504,382
2025-11-04	55.710	58.260	54.570	55.040	38.810	4,417,088
2025-11-03	54.870	55.970	54.230	55.700	39.275	3,775,307
2025-10-31	53.080	55.310	51.830	54.920	38.725	4,720,466
2025-10-30	53.500	54.000	52.390	52.570	37.068	2,249,995
2025-10-29	53.900	54.100	53.000	53.640	37.823	2,358,215
2025-10-28	53.870	54.090	52.810	53.820	37.950	3,918,038
2025-10-27	54.660	57.000	52.740	54.180	38.203	6,788,542
2025-10-24	50.670	52.330	50.320	52.250	36.842	2,292,748

← NewerPage 4 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.