Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	43.500	43.500	41.230	42.520	20.981	4,732,010
2024-10-25	43.100	43.840	42.920	43.550	21.489	3,160,105
2024-10-24	43.180	43.780	42.580	43.060	21.247	3,511,253
2024-10-23	43.670	46.880	42.950	43.180	21.307	9,479,512
2024-10-22	40.980	44.730	40.660	43.720	21.573	5,919,352
2024-10-21	40.570	41.760	40.210	41.000	20.231	3,426,861
2024-10-18	39.020	41.200	39.000	40.550	20.009	2,751,798
2024-10-17	39.250	40.070	39.070	39.250	19.367	1,556,889
2024-10-16	38.750	39.680	38.650	39.050	19.269	1,206,918
2024-10-15	39.730	40.830	39.350	39.380	19.432	2,092,720
2024-10-14	38.770	40.300	38.020	40.100	19.787	2,829,542
2024-10-11	40.550	40.550	38.000	38.380	18.938	2,685,692
2024-10-10	42.110	42.430	40.740	40.850	20.157	2,751,573
2024-10-09	43.980	44.850	41.100	41.110	20.285	4,379,940
2024-10-08	48.000	48.000	42.000	45.980	22.688	6,396,176
2024-09-30	38.490	41.990	37.340	41.060	20.260	5,862,090
2024-09-27	35.850	37.500	35.620	37.000	18.257	2,539,176
2024-09-26	34.460	35.700	34.360	35.440	17.487	1,203,206
2024-09-25	34.700	35.420	34.600	34.630	17.088	1,528,146
2024-09-24	33.450	34.680	33.030	34.600	17.073	1,448,986
2024-09-23	33.030	33.880	32.840	33.450	16.505	938,185
2024-09-20	33.330	33.330	32.750	33.030	16.298	550,074
2024-09-19	32.510	33.260	32.150	32.930	16.249	768,613
2024-09-18	32.460	32.610	31.480	32.390	15.982	1,057,909
2024-09-13	33.600	33.840	32.440	32.510	16.042	1,292,507
2024-09-12	34.120	34.210	33.700	33.750	16.653	680,021
2024-09-11	33.820	34.390	33.690	33.920	16.737	796,641
2024-09-10	33.540	33.990	33.130	33.820	16.688	743,067
2024-09-09	33.410	33.520	32.990	33.380	16.471	836,625
2024-09-06	34.480	34.650	33.510	33.570	16.565	1,486,267
2024-09-05	34.450	34.980	34.390	34.680	17.112	821,043
2024-09-04	34.210	34.800	34.010	34.640	17.093	1,100,735
2024-09-03	34.040	34.550	33.800	34.520	17.033	1,219,560
2024-09-02	34.150	34.680	33.940	34.040	16.797	1,547,615
2024-08-30	33.950	34.730	33.900	34.160	16.856	1,806,801
2024-08-29	33.280	34.000	32.930	33.950	16.752	1,659,830
2024-08-28	32.740	33.650	32.410	33.350	16.456	1,497,656
2024-08-27	32.890	33.250	32.630	32.750	16.160	879,457
2024-08-26	32.760	33.380	32.510	33.100	16.333	735,103
2024-08-23	32.400	32.930	32.070	32.600	16.086	773,415
2024-08-22	33.200	33.590	32.360	32.400	15.987	1,222,549
2024-08-21	33.050	33.860	33.010	33.360	16.461	1,140,948
2024-08-20	33.520	33.670	32.890	33.030	16.298	828,883
2024-08-19	33.930	34.010	33.410	33.510	16.535	930,901
2024-08-16	33.650	34.200	33.590	33.950	16.752	1,035,173
2024-08-15	33.400	33.980	33.110	33.650	16.604	791,428
2024-08-14	33.470	33.620	33.260	33.380	16.471	770,573
2024-08-13	33.180	33.530	32.970	33.300	16.431	998,619
2024-08-12	33.320	33.450	32.890	32.940	16.254	977,647
2024-08-09	33.610	33.940	33.360	33.460	16.510	808,989
2024-08-08	33.760	33.800	33.120	33.420	16.491	1,049,744
2024-08-07	33.740	34.130	33.500	33.760	16.658	1,086,721
2024-08-06	33.690	34.310	33.330	33.760	16.658	1,832,598
2024-08-05	34.050	36.360	33.390	33.490	16.525	2,905,033
2024-08-02	35.760	35.760	34.380	34.480	17.014	1,963,134
2024-08-01	36.530	36.670	35.920	36.120	17.823	1,413,943
2024-07-31	34.930	36.500	34.690	36.350	17.936	2,247,040
2024-07-30	34.910	35.150	34.430	34.930	17.236	1,052,911
2024-07-29	35.600	35.740	34.790	34.920	17.231	1,710,202
2024-07-26	34.900	35.870	34.600	35.740	17.635	1,661,589

← NewerPage 9 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.