Zhejiang Zuch Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 58.110 | 59.490 | 57.230 | 57.990 | 28.614 | 7,990,811 |
| 2025-04-23 | 54.650 | 63.500 | 54.150 | 58.900 | 29.063 | 11,148,796 |
| 2025-04-22 | 54.100 | 54.370 | 53.050 | 53.210 | 26.256 | 4,147,192 |
| 2025-04-21 | 51.750 | 54.890 | 51.480 | 54.140 | 26.715 | 7,080,886 |
| 2025-04-18 | 50.210 | 52.000 | 50.200 | 51.480 | 25.402 | 3,041,980 |
| 2025-04-17 | 49.850 | 51.580 | 49.850 | 50.720 | 25.027 | 2,798,682 |
| 2025-04-16 | 52.000 | 52.330 | 49.380 | 50.350 | 24.844 | 3,156,185 |
| 2025-04-15 | 52.440 | 53.100 | 51.660 | 52.280 | 25.797 | 3,478,017 |
| 2025-04-14 | 52.760 | 53.680 | 52.000 | 52.450 | 25.881 | 3,830,425 |
| 2025-04-11 | 49.950 | 52.490 | 49.800 | 51.610 | 25.466 | 4,827,672 |
| 2025-04-10 | 50.000 | 52.650 | 50.000 | 50.460 | 24.899 | 6,230,676 |
| 2025-04-09 | 46.550 | 48.400 | 42.500 | 47.750 | 23.562 | 6,394,984 |
| 2025-04-08 | 46.410 | 48.370 | 44.900 | 46.500 | 22.945 | 6,391,868 |
| 2025-04-07 | 52.000 | 53.690 | 45.500 | 45.500 | 22.451 | 5,744,492 |
| 2025-04-03 | 58.390 | 59.310 | 56.370 | 56.880 | 28.067 | 4,501,871 |
| 2025-04-02 | 59.340 | 60.810 | 59.180 | 59.410 | 29.315 | 5,101,858 |
| 2025-04-01 | 60.770 | 61.900 | 59.300 | 59.340 | 29.280 | 4,173,373 |
| 2025-03-31 | 61.000 | 62.880 | 58.700 | 60.760 | 29.981 | 5,629,801 |
| 2025-03-28 | 63.010 | 65.500 | 61.930 | 62.020 | 30.603 | 5,830,505 |
| 2025-03-27 | 61.590 | 62.950 | 60.600 | 61.700 | 30.445 | 4,454,978 |
| 2025-03-26 | 59.710 | 63.330 | 59.710 | 62.300 | 30.741 | 6,346,862 |
| 2025-03-25 | 60.600 | 61.500 | 59.550 | 60.000 | 29.606 | 4,355,504 |
| 2025-03-24 | 60.600 | 61.900 | 58.370 | 60.600 | 29.902 | 7,165,446 |
| 2025-03-21 | 66.060 | 66.720 | 59.810 | 60.600 | 29.902 | 10,246,655 |
| 2025-03-20 | 66.360 | 68.500 | 65.060 | 67.460 | 33.287 | 6,266,532 |
| 2025-03-19 | 70.000 | 70.630 | 66.180 | 66.980 | 33.050 | 7,744,161 |
| 2025-03-18 | 67.000 | 69.680 | 65.280 | 68.600 | 33.850 | 7,754,512 |
| 2025-03-17 | 65.000 | 68.880 | 63.000 | 67.670 | 33.391 | 7,040,537 |
| 2025-03-14 | 64.410 | 67.650 | 63.990 | 65.980 | 32.557 | 6,755,746 |
| 2025-03-13 | 68.000 | 70.300 | 63.180 | 64.410 | 31.782 | 7,620,654 |
| 2025-03-12 | 67.360 | 70.980 | 66.450 | 68.870 | 33.983 | 9,858,045 |
| 2025-03-11 | 65.200 | 68.000 | 64.800 | 66.410 | 32.769 | 8,908,461 |
| 2025-03-10 | 75.350 | 75.350 | 67.300 | 68.200 | 33.652 | 13,755,127 |
| 2025-03-07 | 73.000 | 78.600 | 67.010 | 76.800 | 37.896 | 19,800,432 |
| 2025-03-06 | 62.990 | 74.330 | 62.100 | 74.330 | 36.677 | 17,278,398 |
| 2025-03-05 | 55.500 | 63.490 | 54.750 | 61.940 | 30.563 | 13,965,472 |
| 2025-03-04 | 56.140 | 60.500 | 55.500 | 55.840 | 27.553 | 9,576,183 |
| 2025-03-03 | 56.990 | 60.020 | 54.300 | 58.000 | 28.619 | 12,140,606 |
| 2025-02-28 | 57.000 | 57.000 | 53.000 | 54.320 | 26.803 | 7,973,051 |
| 2025-02-27 | 54.600 | 58.770 | 54.500 | 57.630 | 28.437 | 10,655,572 |
| 2025-02-26 | 53.390 | 57.220 | 53.390 | 54.660 | 26.971 | 10,496,555 |
| 2025-02-25 | 49.530 | 55.550 | 49.500 | 53.750 | 26.522 | 7,463,475 |
| 2025-02-24 | 52.400 | 52.460 | 49.980 | 50.890 | 25.111 | 4,807,354 |
| 2025-02-21 | 51.120 | 51.600 | 50.060 | 51.460 | 25.392 | 6,695,521 |
| 2025-02-20 | 51.980 | 51.990 | 50.110 | 50.830 | 25.081 | 7,985,880 |
| 2025-02-19 | 49.000 | 52.580 | 49.000 | 52.060 | 25.688 | 11,759,721 |
| 2025-02-18 | 47.390 | 49.980 | 47.010 | 48.460 | 23.912 | 6,928,533 |
| 2025-02-17 | 46.620 | 47.800 | 46.620 | 47.390 | 23.384 | 3,592,873 |
| 2025-02-14 | 46.330 | 47.500 | 46.300 | 46.610 | 22.999 | 3,404,909 |
| 2025-02-13 | 48.000 | 48.340 | 45.800 | 46.540 | 22.965 | 4,855,014 |
| 2025-02-12 | 46.760 | 48.100 | 46.300 | 47.040 | 23.211 | 5,028,572 |
| 2025-02-11 | 47.000 | 47.370 | 46.330 | 46.830 | 23.108 | 3,134,233 |
| 2025-02-10 | 46.560 | 48.840 | 46.130 | 47.200 | 23.290 | 5,241,484 |
| 2025-02-07 | 47.010 | 47.510 | 46.130 | 46.600 | 22.994 | 4,604,557 |
| 2025-02-06 | 44.200 | 48.500 | 43.920 | 47.250 | 23.315 | 7,051,737 |
| 2025-02-05 | 44.380 | 44.880 | 43.610 | 44.390 | 21.904 | 2,563,776 |
| 2025-01-27 | 45.260 | 45.450 | 43.740 | 43.800 | 21.612 | 2,653,581 |
| 2025-01-24 | 43.940 | 45.980 | 43.330 | 45.450 | 22.427 | 4,451,828 |
| 2025-01-23 | 44.880 | 45.350 | 43.950 | 43.950 | 21.687 | 3,044,479 |
| 2025-01-22 | 44.650 | 45.600 | 44.260 | 44.400 | 21.909 | 2,293,357 |
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.