Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	93.800	97.800	93.000	96.390	63.409	6,109,657
2023-04-27	93.500	97.880	90.250	92.990	61.172	9,368,009
2023-04-26	90.700	93.680	90.300	92.500	60.850	5,311,190
2023-04-25	92.220	93.890	90.530	90.710	59.672	5,823,094
2023-04-24	93.700	94.830	91.470	91.830	60.409	8,154,676
2023-04-21	98.870	98.980	93.730	94.000	61.837	6,680,830
2023-04-20	94.500	99.800	94.300	98.440	64.758	8,913,947
2023-04-19	95.800	96.600	94.690	94.810	62.370	6,650,948
2023-04-18	97.320	97.600	95.490	96.050	63.185	7,589,692
2023-04-17	99.990	100.71	96.470	97.340	64.034	7,403,040
2023-04-14	96.660	99.540	96.660	99.020	65.139	7,249,969
2023-04-13	99.550	99.550	96.660	96.960	63.784	9,304,349
2023-04-12	98.960	102.20	92.090	99.900	65.718	25,789,299
2023-04-11	108.00	110.20	101.80	104.00	68.415	23,364,437
2023-04-10	108.38	109.53	105.00	105.24	69.231	11,461,442
2023-04-07	102.61	109.23	102.61	106.85	70.290	14,202,845
2023-04-06	101.00	102.34	100.41	101.91	67.040	6,947,521
2023-04-04	102.84	103.30	100.29	101.73	66.922	10,115,730
2023-04-03	105.01	105.01	99.610	102.50	67.428	14,268,207
2023-03-31	105.21	105.87	101.50	103.85	68.317	5,965,571
2023-03-30	104.50	105.91	102.80	105.45	69.369	5,142,725
2023-03-29	104.90	107.01	103.23	103.82	68.297	5,213,538
2023-03-28	104.11	109.28	104.11	105.33	69.290	8,640,255
2023-03-27	100.50	104.47	99.510	103.67	68.198	8,717,282
2023-03-24	100.50	101.44	98.400	100.01	65.790	5,876,032
2023-03-23	99.990	101.12	98.650	100.51	66.119	6,695,019
2023-03-22	100.19	101.51	99.760	101.10	66.507	4,221,099
2023-03-21	99.740	101.46	97.920	99.360	65.363	6,519,321
2023-03-20	102.11	102.99	98.810	100.00	65.784	8,299,620
2023-03-17	102.00	104.77	101.09	102.50	67.428	7,498,599
2023-03-16	102.44	103.69	101.29	101.70	66.902	4,265,937
2023-03-15	104.07	104.98	102.00	102.00	67.099	6,005,399
2023-03-14	106.08	106.82	102.40	103.62	68.165	6,903,238
2023-03-13	99.990	106.77	99.880	105.70	69.534	11,753,715
2023-03-10	99.620	100.44	98.790	98.960	65.100	3,601,998
2023-03-09	98.490	100.69	98.330	99.990	65.777	7,377,472
2023-03-08	97.510	98.750	96.900	98.250	64.633	4,049,664
2023-03-07	98.890	100.14	97.320	97.510	64.146	5,441,140
2023-03-06	99.330	100.19	98.100	98.790	64.988	4,083,398
2023-03-03	99.880	100.58	98.470	99.100	65.192	3,940,493
2023-03-02	99.440	100.25	98.360	99.570	65.501	7,071,419
2023-03-01	97.320	99.440	97.300	98.580	64.850	5,843,520
2023-02-28	98.000	100.97	96.230	98.000	64.468	9,096,804
2023-02-27	95.100	97.100	94.840	96.690	63.606	10,698,762
2023-02-24	91.050	96.300	91.050	95.160	62.600	13,861,176
2023-02-23	89.280	89.290	87.660	88.190	58.015	3,743,393
2023-02-22	87.490	89.000	87.360	88.810	58.423	4,928,242
2023-02-21	88.300	89.450	86.110	87.790	57.752	8,255,199
2023-02-20	89.000	89.090	87.310	88.500	58.219	5,667,271
2023-02-17	90.130	91.090	89.030	89.070	58.594	4,760,100
2023-02-16	91.020	93.000	89.820	90.990	59.857	6,149,484
2023-02-15	90.810	91.880	90.780	91.120	59.942	3,684,784
2023-02-14	91.180	91.700	90.750	90.960	59.837	2,743,304
2023-02-13	91.950	92.680	90.500	91.010	59.870	5,171,530
2023-02-10	94.070	94.400	91.300	92.410	60.791	3,927,546
2023-02-09	92.830	94.070	92.730	93.780	61.692	5,075,894
2023-02-08	96.370	96.470	92.800	92.830	61.067	3,310,651
2023-02-07	95.690	97.160	94.210	95.790	63.014	6,096,340
2023-02-06	94.000	96.390	93.510	95.680	62.942	6,526,100
2023-02-03	92.150	94.560	91.500	94.120	61.916	4,571,623

← NewerPage 15 of 21 · 1,217 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.