Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	47.280	48.590	47.250	48.440	46.758	12,533,932
2024-04-24	47.140	47.990	46.840	47.580	45.928	14,134,520
2024-04-23	46.800	47.310	46.400	46.810	45.185	8,672,003
2024-04-22	47.000	47.870	46.300	46.660	45.040	11,220,291
2024-04-19	46.520	48.100	46.120	47.540	45.889	14,955,089
2024-04-18	46.600	47.390	46.300	46.880	45.252	14,872,143
2024-04-17	44.970	46.980	44.780	46.980	45.349	19,475,194
2024-04-16	44.550	45.550	44.000	44.420	42.878	11,104,370
2024-04-15	44.640	45.380	44.050	44.690	43.138	12,811,946
2024-04-12	44.130	45.150	44.100	44.600	43.051	9,706,149
2024-04-11	43.990	45.100	43.760	43.880	42.356	9,723,475
2024-04-10	44.300	45.160	43.450	43.800	42.279	9,785,047
2024-04-09	44.850	44.980	43.000	44.140	42.607	11,939,701
2024-04-08	45.450	45.630	44.550	44.850	43.293	8,298,023
2024-04-03	46.020	46.810	45.720	45.720	44.132	7,917,328
2024-04-02	46.950	46.970	45.620	46.230	44.625	9,975,366
2024-04-01	46.630	47.150	46.200	46.940	45.310	9,956,327
2024-03-29	45.900	46.530	45.430	46.530	44.914	5,935,887
2024-03-28	44.040	46.880	43.830	46.360	44.750	17,272,661
2024-03-27	44.410	45.080	43.820	44.100	42.569	8,875,355
2024-03-26	44.700	44.980	43.300	44.200	42.665	12,202,243
2024-03-25	45.290	46.360	44.600	44.680	43.129	11,059,271
2024-03-22	45.200	46.010	44.710	45.490	43.910	12,929,411
2024-03-21	45.780	46.190	44.940	45.130	43.563	10,894,148
2024-03-20	46.380	46.800	45.280	45.360	43.785	20,390,084
2024-03-19	48.000	48.000	46.400	46.430	44.818	15,573,582
2024-03-18	47.710	48.500	47.620	48.100	46.430	14,654,767
2024-03-15	46.310	47.590	46.140	47.590	45.937	10,903,763
2024-03-14	47.350	48.290	46.130	46.690	45.069	14,760,623
2024-03-13	47.770	48.210	47.210	47.460	45.812	10,141,942
2024-03-12	48.300	48.690	47.260	47.600	45.947	14,069,002
2024-03-11	48.000	48.650	47.490	48.600	46.912	12,739,477
2024-03-08	46.650	48.100	46.120	48.070	46.401	14,285,928
2024-03-07	48.280	49.980	46.610	46.700	45.078	22,224,482
2024-03-06	47.230	48.270	46.470	47.380	45.735	13,604,923
2024-03-05	47.240	48.070	46.800	47.230	45.590	14,295,949
2024-03-04	48.370	48.590	47.100	47.770	46.111	16,238,224
2024-03-01	46.730	49.300	46.250	48.380	46.700	24,309,871
2024-02-29	43.300	46.020	43.300	45.980	44.383	19,535,248
2024-02-28	45.500	47.280	43.450	43.480	41.970	25,528,259
2024-02-27	43.200	46.970	42.850	45.900	44.306	23,536,658
2024-02-26	43.770	44.000	42.420	42.860	41.372	15,958,455
2024-02-23	40.960	41.250	40.250	41.200	39.769	9,029,739
2024-02-22	40.600	41.220	40.400	40.950	39.528	6,968,169
2024-02-21	39.940	41.370	39.660	40.380	38.978	8,619,568
2024-02-20	40.140	40.670	39.610	40.190	38.794	6,565,473
2024-02-19	40.500	41.430	39.400	40.500	39.094	11,244,077
2024-02-08	40.580	41.070	39.610	40.140	38.746	10,830,245
2024-02-07	39.470	40.550	39.100	40.170	38.775	12,548,787
2024-02-06	37.200	39.870	36.500	39.590	38.215	12,965,189
2024-02-05	35.400	38.150	34.160	37.250	35.957	13,960,227
2024-02-02	35.840	36.680	34.000	35.230	34.007	10,590,965
2024-02-01	35.010	36.850	34.940	35.620	34.383	6,410,753
2024-01-31	35.350	36.350	34.200	35.300	34.074	8,409,564
2024-01-30	36.410	36.700	35.600	35.660	34.422	5,142,132
2024-01-29	37.830	38.400	36.550	36.590	35.319	5,854,768
2024-01-26	38.350	39.260	37.550	37.650	36.343	5,800,467
2024-01-25	37.700	38.740	36.910	38.490	37.153	7,798,929
2024-01-24	36.930	37.780	36.210	37.680	36.372	7,689,203
2024-01-23	35.270	37.180	35.020	36.790	35.512	7,687,877

← NewerPage 11 of 21 · 1,212 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.