Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	45.000	45.580	43.600	44.650	22.032	3,737,538
2025-01-20	42.600	43.810	42.600	43.640	21.534	2,107,471
2025-01-17	41.910	42.670	41.760	42.370	20.907	1,452,098
2025-01-16	43.270	43.500	41.770	42.010	20.729	2,652,897
2025-01-15	43.260	44.310	42.880	43.160	21.297	2,460,374
2025-01-14	40.980	42.970	40.700	42.940	21.188	2,460,190
2025-01-13	40.990	41.500	40.000	40.700	20.083	1,555,847
2025-01-10	41.470	42.580	40.780	41.300	20.379	3,048,973
2025-01-09	40.000	41.980	39.760	41.600	20.527	3,508,444
2025-01-08	39.900	40.700	38.430	40.090	19.782	2,222,448
2025-01-07	39.030	40.600	39.030	40.070	19.772	1,767,722
2025-01-06	38.770	39.700	38.040	39.210	19.348	2,000,374
2025-01-03	41.000	41.190	38.900	38.910	19.200	2,109,285
2025-01-02	41.780	42.240	40.060	40.620	20.043	1,890,910
2024-12-31	43.500	43.970	41.670	41.670	20.561	2,620,224
2024-12-30	44.240	45.120	43.200	43.850	21.637	1,941,966
2024-12-27	45.350	45.670	44.360	44.520	21.968	2,506,838
2024-12-26	43.580	45.720	43.210	45.400	22.402	3,573,871
2024-12-25	43.690	44.690	42.940	43.600	21.514	2,072,502
2024-12-24	42.880	43.850	42.660	43.770	21.598	2,101,012
2024-12-23	45.010	45.300	42.500	42.550	20.996	3,773,957
2024-12-20	44.160	46.750	43.930	45.270	22.338	3,909,034
2024-12-19	43.480	44.370	43.030	44.160	21.790	2,099,648
2024-12-18	42.820	44.270	42.230	43.760	21.593	2,519,303
2024-12-17	43.900	44.590	42.770	42.820	21.129	2,940,307
2024-12-16	45.070	45.500	43.820	44.120	21.770	4,916,219
2024-12-13	45.840	47.300	45.700	45.830	22.614	4,240,456
2024-12-12	47.610	47.700	45.510	46.290	22.841	5,500,772
2024-12-11	49.400	50.590	47.100	47.470	23.423	8,613,009
2024-12-10	47.070	51.780	46.050	48.880	24.119	10,545,212
2024-12-09	45.440	46.330	44.660	45.690	22.545	3,575,786
2024-12-06	45.490	46.300	44.700	45.660	22.530	4,238,643
2024-12-05	44.300	47.560	43.980	45.920	22.659	5,468,148
2024-12-04	44.990	46.270	44.110	44.490	21.953	4,162,131
2024-12-03	43.980	46.310	43.800	45.310	22.358	6,054,940
2024-12-02	41.790	45.900	41.560	44.060	21.741	4,262,436
2024-11-29	40.530	42.080	40.140	41.790	20.621	1,930,457
2024-11-28	41.200	41.500	40.370	40.500	19.984	1,487,852
2024-11-27	40.600	41.260	39.030	41.260	20.359	1,999,345
2024-11-26	41.470	41.780	40.400	40.500	19.984	1,784,982
2024-11-25	41.950	42.100	40.680	41.610	20.532	2,308,580
2024-11-22	44.030	44.280	41.810	41.910	20.680	2,929,392
2024-11-21	44.500	44.500	43.080	44.060	21.741	3,161,354
2024-11-20	43.360	44.530	43.030	44.490	21.953	4,682,079
2024-11-19	42.300	43.630	41.930	43.580	21.504	3,481,131
2024-11-18	42.300	42.960	40.500	42.690	21.065	4,036,910
2024-11-15	41.970	43.860	41.540	41.930	20.690	4,078,413
2024-11-14	43.300	43.390	41.920	41.970	20.710	2,159,875
2024-11-13	43.220	43.860	42.150	43.400	21.415	2,271,156
2024-11-12	44.530	44.960	43.100	43.570	21.499	3,732,203
2024-11-11	42.500	44.640	41.860	44.160	21.790	4,849,530
2024-11-08	42.910	43.780	42.330	42.610	21.025	4,234,678
2024-11-07	41.660	43.550	41.580	42.760	21.099	4,108,156
2024-11-06	42.400	42.930	41.610	41.990	20.719	4,098,341
2024-11-05	42.420	42.580	41.310	42.280	20.862	4,652,928
2024-11-04	39.470	42.480	39.470	42.230	20.838	4,594,044
2024-11-01	41.000	41.480	39.060	40.090	19.782	2,688,026
2024-10-31	40.960	41.750	40.510	41.160	20.310	2,408,861
2024-10-30	41.610	42.190	40.110	40.980	20.221	2,934,803
2024-10-29	42.330	42.980	41.800	42.010	20.729	2,779,575

← NewerPage 8 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.