Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.580	40.920	40.360	40.450	28.522	2,520,923
2025-07-22	41.120	41.700	40.710	40.850	28.804	4,125,532
2025-07-21	43.150	43.380	41.050	41.330	29.143	5,644,553
2025-07-18	41.110	41.240	40.600	40.770	28.748	3,007,759
2025-07-17	40.430	41.340	40.030	41.100	28.980	3,926,914
2025-07-16	40.210	40.950	39.700	40.410	28.494	3,477,430
2025-07-15	40.490	40.660	39.680	40.010	28.212	2,633,298
2025-07-14	39.710	40.790	39.710	40.500	28.557	3,173,806
2025-07-11	39.990	40.040	39.170	39.870	28.113	2,714,683
2025-07-10	39.900	40.250	39.680	39.990	28.198	2,612,903
2025-07-09	40.030	40.950	39.970	40.040	28.233	4,244,126
2025-07-08	39.760	40.200	39.040	39.950	28.170	4,337,807
2025-07-07	38.220	40.860	37.980	40.000	28.205	6,125,028
2025-07-04	38.650	38.790	38.230	38.340	27.034	1,823,317
2025-07-03	38.500	38.740	38.250	38.650	27.253	2,016,139
2025-07-02	39.000	39.000	38.180	38.400	27.077	1,496,487
2025-07-01	39.150	39.230	38.410	39.000	27.500	1,870,567
2025-06-30	39.200	39.500	38.920	39.180	27.627	2,060,995
2025-06-27	38.290	39.280	38.150	38.900	27.429	3,117,911
2025-06-26	38.690	38.860	38.110	38.180	26.921	2,232,897
2025-06-25	38.600	38.730	38.130	38.690	27.281	2,532,123
2025-06-24	36.880	38.450	36.350	38.370	27.055	3,680,797
2025-06-23	36.200	36.860	36.200	36.610	25.814	1,293,354
2025-06-20	36.860	37.400	36.410	36.530	25.758	1,456,055
2025-06-19	37.200	37.930	36.800	36.980	26.075	2,182,445
2025-06-18	37.150	37.430	36.860	37.330	26.322	1,551,848
2025-06-17	37.580	37.780	37.100	37.250	26.266	1,370,951
2025-06-16	37.100	37.860	37.030	37.490	26.435	1,653,780
2025-06-13	38.250	38.380	37.130	37.210	26.237	2,764,230
2025-06-12	38.510	39.280	38.080	38.500	27.147	2,416,595
2025-06-11	38.780	39.260	38.410	38.590	27.211	2,786,755
2025-06-10	39.180	40.400	37.820	38.510	27.154	3,749,324
2025-06-09	38.500	39.240	38.320	38.880	27.415	2,175,278
2025-06-06	38.800	38.910	38.230	38.460	27.119	1,798,134
2025-06-05	38.150	39.080	38.010	38.920	27.443	2,613,939
2025-06-04	38.490	38.680	38.000	38.230	26.957	2,060,575
2025-06-03	37.950	38.720	37.900	38.180	26.921	2,141,159
2025-05-30	39.680	39.680	38.110	38.290	26.999	3,235,763
2025-05-29	39.690	40.200	39.460	39.650	27.958	3,223,221
2025-05-28	39.070	40.380	38.580	39.610	27.930	3,763,508
2025-05-27	39.600	40.370	38.750	38.800	27.359	3,009,502
2025-05-26	38.640	41.050	38.640	39.930	28.155	3,834,122
2025-05-23	39.150	39.660	38.610	38.820	27.373	2,857,546
2025-05-22	39.480	40.230	39.060	39.060	27.542	2,707,676
2025-05-21	40.140	40.140	39.010	39.490	27.845	3,651,352
2025-05-20	40.050	40.500	39.500	40.230	28.367	2,780,336
2025-05-19	41.170	41.190	39.440	40.180	28.332	4,788,453
2025-05-16	39.710	41.800	39.700	41.180	29.037	5,147,742
2025-05-15	40.960	41.490	39.980	40.110	28.282	4,973,867
2025-05-14	41.780	42.770	41.080	41.330	29.143	6,895,822
2025-05-13	44.520	45.440	42.120	42.280	29.812	11,178,560
2025-05-12	41.000	42.440	41.000	41.690	29.396	6,695,090
2025-05-09	41.900	42.180	40.130	40.550	28.593	8,818,698
2025-05-08	41.910	44.830	41.590	43.490	30.666	8,460,893
2025-05-07	44.000	44.160	41.280	41.800	29.474	7,531,759
2025-05-06	41.860	43.250	41.860	43.080	30.377	5,904,112
2025-04-30	42.720	42.900	40.730	41.990	29.608	7,931,321
2025-04-29	56.800	59.890	56.630	59.130	29.177	5,741,717
2025-04-28	59.220	59.500	57.500	57.630	28.437	4,600,520
2025-04-25	57.990	60.060	57.210	59.080	29.152	6,267,488

← NewerPage 6 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.