Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	53.160	54.500	52.550	54.330	52.443	5,839,553
2023-07-27	54.680	54.980	52.630	52.930	51.092	7,838,342
2023-07-26	54.990	55.720	54.450	54.680	52.781	3,541,326
2023-07-25	55.000	55.500	54.380	54.840	52.936	3,726,465
2023-07-24	53.860	54.940	53.860	54.480	52.588	2,523,190
2023-07-21	54.800	55.400	54.000	54.450	52.559	3,340,728
2023-07-20	55.380	56.040	54.800	54.830	52.926	4,382,179
2023-07-19	54.630	55.770	54.630	55.220	53.303	4,158,181
2023-07-18	55.010	55.850	54.800	55.000	53.090	4,684,957
2023-07-17	54.130	55.360	54.090	55.170	53.254	5,425,073
2023-07-14	55.130	55.450	53.950	54.030	52.154	8,150,504
2023-07-13	56.070	56.500	54.880	55.400	53.476	7,893,448
2023-07-12	55.270	56.900	55.020	55.660	53.727	8,652,459
2023-07-11	59.600	59.980	55.130	55.440	53.515	19,896,859
2023-07-10	57.180	58.010	56.720	57.470	55.474	3,565,445
2023-07-07	57.020	57.870	55.410	57.030	55.050	7,218,292
2023-07-06	60.400	60.660	55.100	57.620	55.619	14,785,368
2023-07-05	61.200	61.600	60.300	60.400	58.303	2,870,094
2023-07-04	62.060	62.080	60.710	61.190	59.065	3,991,351
2023-07-03	63.000	63.130	61.540	61.540	59.403	3,985,838
2023-06-30	63.920	64.120	62.320	62.780	60.600	2,738,972
2023-06-29	62.150	63.900	61.660	63.200	61.005	3,541,958
2023-06-28	62.720	62.730	60.610	62.490	60.320	3,642,074
2023-06-27	62.190	63.340	61.800	62.090	59.934	4,163,239
2023-06-26	64.000	64.780	61.890	63.450	61.247	4,551,805
2023-06-21	93.200	93.800	91.500	92.530	60.870	3,493,496
2023-06-20	94.130	94.440	91.800	93.280	61.363	6,196,367
2023-06-19	92.530	95.350	91.330	93.900	61.771	4,276,247
2023-06-16	92.700	93.450	91.050	92.310	60.725	5,575,564
2023-06-15	90.100	92.300	88.880	91.600	60.258	5,611,874
2023-06-14	89.330	90.980	87.800	90.080	59.258	7,762,796
2023-06-13	88.880	89.710	87.500	89.120	58.627	8,336,561
2023-06-12	96.260	96.260	88.120	89.330	58.765	19,586,642
2023-06-09	95.500	96.490	93.000	95.000	62.495	8,163,734
2023-06-08	101.50	102.58	95.020	95.700	62.955	7,689,724
2023-06-07	101.00	102.99	100.90	101.50	66.771	2,364,401
2023-06-06	102.57	103.90	100.69	101.41	66.711	3,654,520
2023-06-05	102.65	103.62	101.10	102.10	67.165	3,884,303
2023-06-02	103.80	104.59	102.78	103.10	67.823	2,160,276
2023-06-01	103.92	104.21	102.02	103.00	67.757	3,065,443
2023-05-31	102.50	105.87	102.21	103.43	68.040	5,099,351
2023-05-30	102.13	104.00	99.700	103.00	67.757	4,263,052
2023-05-29	102.88	103.87	99.630	101.31	66.646	5,223,584
2023-05-26	99.900	104.00	99.660	103.90	68.349	4,261,474
2023-05-25	99.010	100.00	98.000	99.610	65.527	3,079,959
2023-05-24	100.50	102.10	99.200	99.860	65.692	4,224,403
2023-05-23	101.95	102.10	99.500	101.36	66.679	3,746,289
2023-05-22	99.060	102.13	97.080	101.50	66.771	4,491,325
2023-05-19	96.680	101.00	95.250	99.540	65.481	5,451,486
2023-05-18	97.020	99.210	96.260	96.680	63.600	2,938,119
2023-05-17	98.680	98.680	96.020	97.120	63.889	2,891,057
2023-05-16	98.610	99.500	97.330	98.390	64.725	2,835,090
2023-05-15	94.700	98.950	94.610	98.790	64.988	4,975,956
2023-05-12	97.570	98.000	94.520	94.840	62.389	4,688,621
2023-05-11	98.370	99.900	96.780	98.110	64.541	3,342,207
2023-05-10	99.570	100.50	97.600	98.980	65.113	4,725,097
2023-05-09	98.500	100.60	97.010	99.920	65.731	6,513,595
2023-05-08	96.960	99.250	96.000	97.910	64.409	6,136,874
2023-05-05	95.620	96.990	94.610	95.890	63.080	4,250,821
2023-05-04	97.000	97.390	94.220	95.580	62.876	6,047,812

← NewerPage 14 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.