Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.800	50.810	49.750	50.230	35.418	1,671,400
2025-10-22	51.840	52.400	50.780	51.020	35.975	1,701,321
2025-10-21	51.450	52.550	51.120	51.860	36.567	2,037,699
2025-10-20	50.480	51.710	50.290	51.450	36.278	2,277,240
2025-10-17	51.740	52.490	50.180	50.220	35.411	2,406,904
2025-10-16	54.010	54.440	51.730	51.880	36.582	3,683,813
2025-10-15	49.940	53.440	48.340	52.460	36.991	4,608,951
2025-10-14	51.490	51.760	49.010	49.260	34.734	2,838,597
2025-10-13	49.050	51.500	47.020	50.820	35.834	2,896,151
2025-10-10	51.130	53.190	51.130	51.680	36.441	3,161,941
2025-10-09	51.390	52.640	50.680	51.300	36.173	2,072,671
2025-09-30	51.210	51.700	50.520	51.190	36.095	1,705,353
2025-09-29	50.760	51.480	50.010	51.210	36.109	1,818,641
2025-09-26	52.400	52.890	50.600	50.600	35.679	2,247,713
2025-09-25	53.490	53.850	52.480	52.490	37.012	1,840,509
2025-09-24	51.320	53.540	51.320	53.530	37.745	2,491,523
2025-09-23	53.530	53.870	50.900	52.300	36.878	3,142,957
2025-09-22	53.230	54.100	52.930	53.490	37.717	2,075,241
2025-09-19	53.510	54.480	52.800	53.180	37.498	2,667,909
2025-09-18	55.140	55.950	52.800	53.750	37.900	4,764,297
2025-09-17	54.760	56.840	54.440	55.410	39.071	4,606,419
2025-09-16	53.000	54.990	52.700	54.590	38.492	4,056,386
2025-09-15	51.700	54.000	51.360	53.000	37.371	3,579,591
2025-09-12	52.720	53.100	51.760	52.050	36.701	2,558,545
2025-09-11	51.410	52.960	50.800	52.550	37.054	3,152,307
2025-09-10	52.090	52.890	51.520	51.610	36.391	2,593,220
2025-09-09	52.880	53.500	51.710	52.360	36.920	2,805,963
2025-09-08	52.030	53.760	51.800	53.310	37.590	3,281,013
2025-09-05	51.310	52.750	51.030	52.190	36.800	4,554,972
2025-09-04	54.200	54.890	51.000	52.000	36.666	6,141,391
2025-09-03	52.920	54.470	52.300	52.890	37.294	3,283,139
2025-09-02	54.430	55.440	51.050	53.000	37.371	5,497,709
2025-09-01	53.620	56.790	53.620	54.600	38.500	4,608,595
2025-08-29	54.680	54.980	53.160	53.600	37.794	3,803,140
2025-08-28	53.720	54.880	51.500	53.660	37.837	8,603,558
2025-08-27	57.130	58.450	55.500	55.950	39.451	4,796,783
2025-08-26	58.020	58.850	56.900	57.360	40.446	5,549,045
2025-08-25	55.750	60.150	55.060	59.070	41.651	8,373,562
2025-08-22	52.200	55.810	51.630	55.000	38.782	6,721,326
2025-08-21	53.000	53.470	51.610	52.200	36.807	3,484,240
2025-08-20	51.690	53.120	50.990	52.900	37.301	4,650,843
2025-08-19	53.570	53.810	50.890	51.870	36.575	6,233,440
2025-08-18	53.850	54.210	52.810	53.300	37.583	5,624,400
2025-08-15	52.690	54.280	52.000	53.030	37.392	6,772,402
2025-08-14	53.250	53.460	51.260	52.020	36.680	7,136,628
2025-08-13	49.730	52.960	49.200	52.460	36.991	10,882,733
2025-08-12	46.960	49.370	46.710	48.650	34.304	6,760,177
2025-08-11	45.610	47.420	45.220	46.880	33.056	4,010,242
2025-08-08	45.320	45.760	44.830	45.620	32.168	3,465,353
2025-08-07	46.920	47.170	45.230	45.330	31.963	5,657,959
2025-08-06	46.300	47.950	45.860	46.940	33.098	6,296,388
2025-08-05	45.720	46.750	44.940	46.140	32.534	6,040,801
2025-08-04	43.390	45.770	43.140	45.400	32.012	7,150,168
2025-08-01	43.460	43.880	42.930	43.830	30.905	4,323,306
2025-07-31	42.600	44.160	42.580	43.730	30.835	6,241,869
2025-07-30	43.040	44.220	42.300	42.830	30.200	5,097,055
2025-07-29	41.200	43.490	41.020	43.410	30.609	8,295,157
2025-07-28	40.680	41.570	40.640	41.250	29.086	2,866,835
2025-07-25	40.600	40.880	40.330	40.680	28.684	2,078,501
2025-07-24	40.520	41.220	40.470	40.680	28.684	2,016,307

← NewerPage 5 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.