Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.580	38.500	37.300	37.620	37.620	1,072,770
2026-10-20	37.580	38.380	36.630	37.750	37.750	1,555,884
2026-10-19	35.600	37.110	35.200	36.860	36.860	1,742,566
2026-10-16	37.580	37.900	35.750	36.030	36.030	1,651,788
2026-10-15	37.860	38.240	36.600	36.920	36.920	2,248,276
2026-10-14	38.850	39.500	38.460	38.560	38.560	1,332,776
2026-10-13	38.680	39.650	37.610	38.970	38.970	1,776,960
2026-10-12	39.990	40.240	38.830	39.220	39.220	1,751,808
2026-10-09	38.590	40.970	38.590	39.980	39.980	2,801,389
2026-10-08	40.440	41.500	38.600	38.880	38.880	2,703,539
2026-09-30	41.970	42.460	40.930	41.060	41.060	1,245,454
2026-09-29	41.500	42.160	40.980	41.700	41.700	1,866,585
2026-09-28	43.370	43.680	40.860	41.470	41.470	2,719,094
2026-09-24	45.020	45.020	43.300	43.500	43.500	2,263,140
2026-09-23	42.280	45.770	42.200	45.110	45.110	4,663,567
2026-09-22	45.350	45.350	41.640	42.080	42.080	4,094,920
2026-09-21	45.010	45.800	44.800	45.350	44.980	1,354,944
2026-09-18	44.880	45.290	44.350	45.010	44.643	1,436,963
2026-09-17	43.990	44.960	43.550	44.400	44.038	1,766,708
2026-09-16	42.170	44.350	42.050	44.100	43.740	2,240,972
2026-09-15	41.790	43.000	41.790	42.000	41.657	1,348,732
2026-09-14	41.570	42.660	41.310	41.960	41.618	1,306,248
2026-09-11	42.500	42.700	40.260	42.010	41.667	1,856,190
2026-09-10	41.930	43.190	41.600	42.920	42.570	1,559,168
2026-09-09	42.480	43.170	41.920	42.320	41.975	939,236
2026-09-08	42.400	43.200	41.940	42.280	41.935	1,437,176
2026-09-07	40.880	42.200	40.630	41.990	41.647	1,246,440
2026-09-04	41.900	42.470	40.590	40.850	40.517	1,323,215
2026-09-03	42.230	42.680	41.660	41.900	41.558	1,127,020
2026-09-02	42.000	42.570	41.550	42.230	41.886	1,133,908
2026-09-01	42.660	42.990	41.960	42.400	42.054	1,487,591
2026-08-31	41.890	42.820	41.290	42.610	42.262	1,767,300
2026-08-28	42.800	43.420	41.940	42.180	41.836	2,070,629
2026-08-27	41.790	43.500	41.790	43.160	42.808	2,835,951
2026-08-26	44.600	44.980	41.060	42.580	42.233	3,550,718
2026-08-25	43.900	44.760	42.650	44.590	44.226	2,732,159
2026-08-24	42.400	44.470	41.040	44.220	43.859	3,468,183
2026-08-21	42.450	43.200	41.350	42.180	41.836	1,762,690
2026-08-20	41.870	42.800	41.450	42.200	41.856	1,219,078
2026-08-19	43.040	43.720	41.000	41.370	41.033	2,053,276
2026-08-18	43.440	43.880	42.650	43.730	43.373	1,472,372
2026-08-17	41.530	43.400	41.530	43.280	42.927	2,289,264
2026-08-14	40.730	41.660	40.630	41.400	41.062	1,341,828
2026-08-13	41.200	42.090	40.500	40.560	40.229	1,452,412
2026-08-12	40.800	41.330	40.530	40.980	40.646	1,013,186
2026-08-11	40.880	40.980	39.800	40.670	40.338	1,065,584
2026-08-10	40.910	41.590	39.980	40.680	40.348	1,355,818
2026-08-07	39.390	41.780	39.100	41.190	40.854	2,363,016
2026-08-06	39.270	40.120	38.800	39.730	39.406	1,392,576
2026-08-05	37.730	40.280	37.500	39.470	39.148	2,217,498
2026-08-04	36.040	38.380	35.920	37.730	37.422	2,270,256
2026-08-03	36.430	36.940	35.670	35.800	35.508	1,510,528
2026-07-31	36.340	37.700	36.130	36.150	35.855	2,381,698
2026-07-30	36.700	38.070	34.940	35.060	34.774	2,735,298
2026-07-29	36.980	37.790	35.740	37.700	37.392	2,676,635
2026-07-28	37.720	38.760	36.720	36.870	36.569	1,774,657
2026-07-27	37.020	38.210	36.200	38.100	37.789	1,973,542
2026-07-24	37.330	37.770	36.140	37.020	36.718	1,759,362
2026-07-23	37.700	38.740	36.930	37.710	37.402	1,783,899
2026-07-22	39.140	39.370	37.430	37.650	37.343	2,757,895

Page 1 of 5 · 243 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.