Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	36.900	36.990	35.160	35.270	34.045	8,480,375
2024-01-19	37.500	38.180	36.910	36.980	35.696	5,179,790
2024-01-18	37.240	37.830	36.430	37.680	36.372	7,381,540
2024-01-17	38.720	38.800	37.400	37.400	36.101	6,751,018
2024-01-16	39.870	40.030	38.080	38.930	37.578	8,793,117
2024-01-15	40.490	40.490	40.490	40.490	39.084	0
2024-01-12	39.700	40.700	39.650	40.490	39.084	6,637,062
2024-01-11	39.200	40.170	39.080	40.040	38.650	5,752,519
2024-01-10	39.980	40.190	39.200	39.210	37.848	6,631,731
2024-01-09	40.110	40.880	39.650	40.230	38.833	6,279,167
2024-01-08	40.780	41.000	39.800	39.850	38.466	6,002,890
2024-01-05	42.000	42.450	40.780	41.010	39.586	8,806,644
2024-01-04	43.490	43.630	41.830	42.250	40.783	10,228,651
2024-01-03	44.560	45.080	42.880	42.970	41.478	10,061,810
2024-01-02	45.310	46.500	44.660	44.670	43.119	7,490,469
2023-12-29	45.300	45.720	45.050	45.350	43.775	8,251,509
2023-12-28	44.550	45.790	43.900	45.550	43.968	8,841,258
2023-12-27	43.830	44.860	43.300	44.690	43.138	6,473,056
2023-12-26	45.190	45.240	43.550	43.830	42.308	8,085,195
2023-12-25	46.000	46.200	44.300	45.200	43.630	9,845,502
2023-12-22	47.010	48.440	45.750	46.000	44.403	12,996,200
2023-12-21	45.630	47.500	45.490	47.250	45.609	9,455,317
2023-12-20	46.580	47.500	46.010	46.050	44.451	7,626,705
2023-12-19	45.180	46.750	45.110	46.700	45.078	7,646,166
2023-12-18	45.080	46.350	44.910	45.380	43.804	7,722,571
2023-12-15	46.100	46.370	45.180	45.490	43.910	7,631,717
2023-12-14	46.220	47.210	45.600	46.100	44.499	11,048,747
2023-12-13	45.110	47.500	44.950	46.390	44.779	15,863,912
2023-12-12	45.760	45.800	44.990	45.200	43.630	12,233,543
2023-12-11	43.860	46.090	43.260	46.080	44.480	15,490,265
2023-12-08	42.130	44.540	41.810	44.030	42.501	18,175,619
2023-12-07	42.300	42.550	41.760	42.240	40.773	8,497,934
2023-12-06	42.050	43.100	41.870	42.420	40.947	8,672,822
2023-12-05	42.050	43.130	41.690	42.330	40.860	7,621,899
2023-12-04	42.200	42.780	41.600	42.100	40.638	5,912,119
2023-12-01	43.170	43.170	41.880	42.380	40.908	10,673,112
2023-11-30	42.530	43.800	42.030	43.800	42.279	6,583,585
2023-11-29	43.660	43.680	42.330	42.550	41.072	8,423,364
2023-11-28	41.810	43.780	41.140	43.650	42.134	10,426,626
2023-11-27	41.200	42.060	41.090	41.940	40.484	5,962,176
2023-11-24	41.980	42.170	41.090	41.630	40.184	7,933,074
2023-11-23	41.620	42.000	40.880	41.910	40.455	5,728,140
2023-11-22	42.420	42.970	41.540	41.540	40.098	6,480,910
2023-11-21	43.860	43.880	42.500	42.580	41.101	6,648,967
2023-11-20	42.700	44.160	42.470	43.450	41.941	9,124,618
2023-11-17	42.860	43.220	42.350	42.800	41.314	6,804,359
2023-11-16	43.710	43.740	42.860	42.860	41.372	6,998,567
2023-11-15	44.840	44.940	43.880	44.000	42.472	5,750,387
2023-11-14	44.300	44.850	43.830	44.390	42.849	5,054,786
2023-11-13	43.410	44.250	43.180	44.180	42.646	5,030,011
2023-11-10	43.610	44.080	43.420	43.620	42.105	4,297,307
2023-11-09	44.720	44.910	43.760	43.860	42.337	4,942,366
2023-11-08	44.000	44.930	43.820	44.600	43.051	6,411,095
2023-11-07	44.450	44.630	43.830	44.340	42.800	5,631,170
2023-11-06	43.730	45.000	43.510	44.450	42.907	6,854,906
2023-11-03	42.550	43.900	42.260	43.210	41.710	7,053,530
2023-11-02	42.830	43.000	42.110	42.150	40.686	4,383,634
2023-11-01	43.660	43.870	42.780	42.840	41.352	5,892,419
2023-10-31	43.660	44.040	42.980	43.600	42.086	6,873,156
2023-10-30	42.300	44.280	41.720	43.700	42.183	9,202,935

← NewerPage 12 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.