Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	41.100	42.660	40.560	42.330	40.860	7,543,409
2023-10-26	40.730	41.270	39.960	41.080	39.654	6,052,859
2023-10-25	41.200	42.150	40.750	40.950	39.528	9,103,743
2023-10-24	40.000	41.380	40.000	40.550	39.142	6,514,304
2023-10-23	40.870	41.290	39.650	39.870	38.486	6,025,102
2023-10-20	41.920	42.000	41.030	41.090	39.663	5,585,875
2023-10-19	41.850	42.700	41.850	42.130	40.667	5,077,941
2023-10-18	42.850	42.850	41.800	42.160	40.696	4,300,805
2023-10-17	42.920	43.700	42.320	43.060	41.565	4,818,820
2023-10-16	43.300	43.770	42.660	42.920	41.430	4,391,528
2023-10-13	44.710	44.860	42.760	43.350	41.845	10,882,563
2023-10-12	45.720	45.900	44.560	44.700	43.148	5,762,162
2023-10-11	45.120	46.140	45.080	45.610	44.026	6,845,614
2023-10-10	46.310	46.500	44.900	44.930	43.370	11,042,318
2023-10-09	47.610	47.780	45.800	46.370	44.760	7,253,460
2023-09-28	48.670	48.780	47.600	47.800	46.140	7,354,323
2023-09-27	48.680	48.940	47.650	48.800	47.105	8,989,829
2023-09-26	46.660	49.490	46.660	48.660	46.970	11,655,324
2023-09-25	48.550	48.750	46.770	46.840	45.214	7,283,456
2023-09-22	45.810	47.490	45.350	47.190	45.551	6,095,405
2023-09-21	46.100	46.700	45.830	45.980	44.383	4,495,890
2023-09-20	47.060	47.800	46.310	46.390	44.779	5,355,040
2023-09-19	47.500	47.600	46.780	47.330	45.686	5,572,207
2023-09-18	46.530	48.000	46.410	47.600	45.947	7,431,220
2023-09-15	47.010	47.370	46.310	46.760	45.136	5,076,840
2023-09-14	47.260	47.700	46.570	47.000	45.368	4,482,174
2023-09-13	48.320	48.500	46.780	47.190	45.551	7,077,817
2023-09-12	49.090	49.200	48.200	48.320	46.642	5,815,016
2023-09-11	48.340	49.710	48.000	49.100	47.395	6,749,546
2023-09-08	48.010	48.970	48.000	48.180	46.507	4,295,748
2023-09-07	50.180	50.180	48.500	48.700	47.009	5,873,705
2023-09-06	50.010	50.520	49.550	49.950	48.216	4,663,097
2023-09-05	51.000	51.470	50.100	50.300	48.553	4,854,554
2023-09-04	51.290	51.880	50.000	50.950	49.181	6,750,331
2023-09-01	50.700	52.290	50.150	51.290	49.509	7,087,750
2023-08-31	50.480	51.500	50.100	50.440	48.688	6,103,589
2023-08-30	50.370	51.800	49.770	50.840	49.075	11,054,134
2023-08-29	45.930	49.820	45.930	49.660	47.936	14,325,245
2023-08-28	49.130	49.580	45.920	46.070	44.470	10,867,513
2023-08-25	47.660	48.110	46.430	46.800	45.175	9,591,980
2023-08-24	49.350	49.710	47.800	48.120	46.449	13,118,005
2023-08-23	50.400	50.490	48.600	48.840	47.144	8,078,150
2023-08-22	50.730	51.870	49.170	50.330	48.582	10,692,324
2023-08-21	51.100	52.740	51.100	51.210	49.432	7,236,850
2023-08-18	53.420	54.500	51.670	51.670	49.876	12,634,887
2023-08-17	51.250	52.530	48.870	51.900	50.098	20,006,084
2023-08-16	52.660	53.150	50.960	51.040	49.268	6,472,411
2023-08-15	53.350	54.150	52.660	52.930	51.092	5,106,439
2023-08-14	54.200	54.200	52.720	53.350	51.497	3,648,042
2023-08-11	54.360	54.750	53.700	53.970	52.096	3,932,164
2023-08-10	54.400	54.890	53.810	54.200	52.318	2,609,875
2023-08-09	54.450	54.940	54.070	54.570	52.675	2,488,690
2023-08-08	54.880	55.530	54.180	55.160	53.245	3,845,679
2023-08-07	55.700	55.980	54.540	55.280	53.360	4,718,154
2023-08-04	55.470	56.260	54.700	55.910	53.969	5,642,526
2023-08-03	55.250	55.840	54.950	55.560	53.631	3,192,309
2023-08-02	54.660	55.780	53.850	55.570	53.640	4,450,060
2023-08-01	54.570	55.700	54.190	55.020	53.109	4,225,602
2023-07-31	53.910	54.840	53.610	54.190	52.308	3,564,292
2023-07-28	53.160	54.500	52.550	54.330	52.443	5,839,553

← NewerPage 13 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.