Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	35.640	35.880	35.180	35.200	34.553	5,308,351
2024-07-23	37.240	37.360	35.660	35.680	35.024	9,607,091
2024-07-22	37.380	37.870	37.000	37.470	36.781	7,297,665
2024-07-19	36.580	37.590	36.440	37.380	36.693	7,748,551
2024-07-18	35.900	36.920	35.770	36.900	36.222	8,521,467
2024-07-17	36.530	36.530	35.590	36.180	35.515	8,702,890
2024-07-16	36.150	36.700	35.750	36.550	35.878	6,629,251
2024-07-15	36.690	36.860	36.110	36.260	35.593	5,200,620
2024-07-12	37.890	37.890	36.710	36.750	36.074	8,522,581
2024-07-11	38.170	38.340	37.600	37.850	37.154	10,881,791
2024-07-10	36.910	37.900	36.820	37.460	36.771	6,715,205
2024-07-09	35.980	37.100	35.430	37.030	36.349	8,490,486
2024-07-08	37.010	37.110	35.810	35.980	35.319	7,216,035
2024-07-05	36.440	36.440	36.440	36.440	35.770	0
2024-07-04	37.110	37.430	36.400	36.440	35.770	5,342,482
2024-07-03	37.800	38.140	36.780	37.000	36.320	6,188,843
2024-07-02	38.360	38.460	37.430	37.730	37.036	7,186,583
2024-07-01	37.800	38.740	37.770	38.460	37.753	6,780,247
2024-06-28	37.150	38.330	37.150	37.700	37.007	5,745,996
2024-06-27	38.340	38.740	37.360	37.450	36.762	6,869,630
2024-06-26	37.740	38.520	37.040	38.430	37.724	7,445,937
2024-06-25	38.390	38.660	37.350	37.760	37.066	8,193,044
2024-06-24	38.900	39.650	38.230	38.400	37.694	7,678,344
2024-06-21	39.240	39.450	38.700	39.310	38.587	7,247,098
2024-06-20	39.390	39.970	39.010	39.300	38.578	11,016,078
2024-06-19	40.170	40.330	38.650	38.650	37.939	15,601,791
2024-06-18	41.000	41.530	39.910	40.020	39.284	18,748,893
2024-06-17	41.440	42.300	40.940	41.380	40.619	12,979,869
2024-06-14	44.490	44.960	40.900	42.160	41.385	32,175,598
2024-06-13	44.550	45.000	44.000	44.490	43.672	9,539,198
2024-06-12	43.800	44.480	43.550	44.140	43.329	7,393,406
2024-06-11	43.300	43.920	42.780	43.540	42.740	7,078,204
2024-06-07	44.060	44.390	42.800	43.220	42.425	6,381,920
2024-06-06	43.950	44.500	43.500	44.140	43.329	6,277,656
2024-06-05	44.100	44.590	43.800	43.950	43.142	6,466,413
2024-06-04	44.880	44.940	44.000	44.150	43.338	6,824,024
2024-06-03	43.160	45.630	43.160	44.300	43.486	16,479,780
2024-05-31	42.350	43.110	42.150	42.650	41.866	5,313,486
2024-05-30	41.480	42.550	41.220	42.170	41.395	5,794,390
2024-05-29	41.990	42.350	41.790	42.050	40.590	3,800,673
2024-05-28	43.000	43.080	41.850	41.960	40.503	6,660,247
2024-05-27	42.040	43.460	41.830	43.350	41.845	6,956,989
2024-05-24	42.410	42.590	41.750	41.790	40.339	6,073,194
2024-05-23	43.380	43.600	42.260	42.400	40.928	6,697,709
2024-05-22	43.370	43.600	42.260	43.250	41.748	8,843,376
2024-05-21	42.300	44.140	42.180	43.660	42.144	18,041,375
2024-05-20	46.500	46.500	38.700	42.350	40.879	36,695,873
2024-05-17	45.100	46.330	45.000	46.320	44.712	8,562,332
2024-05-16	45.460	45.580	44.950	45.100	43.534	6,633,760
2024-05-15	45.840	46.190	45.070	45.220	43.650	5,949,641
2024-05-14	46.480	46.990	45.750	45.970	44.374	7,296,513
2024-05-13	45.980	46.580	45.520	46.310	44.702	7,551,174
2024-05-10	46.990	47.170	45.720	46.120	44.519	10,510,090
2024-05-09	46.800	47.170	46.470	47.070	45.436	11,824,618
2024-05-08	48.100	48.200	46.800	46.800	45.175	12,182,102
2024-05-07	49.000	49.380	48.250	48.330	46.652	9,645,493
2024-05-06	48.270	49.670	48.270	49.250	47.540	14,628,121
2024-04-30	48.420	48.810	47.500	47.670	46.015	10,830,691
2024-04-29	49.000	49.200	47.880	48.620	46.932	12,112,201
2024-04-26	48.210	48.980	47.920	48.500	46.816	15,176,066

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.2800 CNY
2025-05-30	0.7100 CNY
2024-05-30	0.7000 CNY
2023-06-26	1.0875 CNY
2022-06-14	0.3600 CNY
2021-06-18	0.2585 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.