Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	92.300	94.090	91.830	92.580	60.903	4,417,036
2023-02-01	92.110	93.180	90.900	91.690	60.317	3,994,863
2023-01-31	92.560	93.640	91.990	92.040	60.547	3,067,244
2023-01-30	95.550	96.650	92.340	92.860	61.087	5,235,928
2023-01-20	95.850	97.170	94.070	94.810	62.370	3,964,668
2023-01-19	91.770	94.850	91.570	94.820	62.376	4,133,941
2023-01-18	88.350	92.600	88.130	92.070	60.567	5,370,884
2023-01-17	88.280	90.480	87.710	88.800	58.416	3,209,503
2023-01-16	90.020	93.250	88.200	88.790	58.409	5,648,264
2023-01-13	89.860	90.230	87.680	89.970	59.186	3,765,886
2023-01-12	87.810	90.350	87.510	89.400	58.811	3,249,841
2023-01-11	89.470	90.470	87.900	88.150	57.988	3,237,554
2023-01-10	89.520	91.270	88.920	89.450	58.844	3,143,926
2023-01-09	91.740	92.890	87.570	89.080	58.600	7,729,858
2023-01-06	93.210	93.210	91.350	91.560	60.232	4,109,214
2023-01-05	93.990	94.600	92.020	93.890	61.764	4,403,374
2023-01-04	94.410	95.390	92.500	94.640	62.258	4,170,347
2023-01-03	90.970	94.880	90.690	94.490	62.159	6,632,101
2022-12-30	90.920	92.520	90.220	90.830	59.751	2,004,416
2022-12-29	90.490	92.280	89.650	91.800	60.390	2,493,647
2022-12-28	91.770	91.890	89.690	90.500	59.534	2,477,335
2022-12-27	89.360	92.530	88.410	91.200	59.995	4,366,696
2022-12-26	86.780	89.650	86.050	88.610	58.291	2,574,753
2022-12-23	85.010	87.500	84.920	85.890	56.502	2,981,648
2022-12-22	89.610	90.660	83.500	85.650	56.344	6,966,052
2022-12-21	89.240	92.930	89.240	90.240	59.363	3,469,294
2022-12-20	88.500	90.140	87.360	89.880	59.126	3,240,576
2022-12-19	88.080	90.000	87.200	88.500	58.219	2,896,949
2022-12-16	88.970	89.950	87.200	89.310	58.752	3,233,594
2022-12-15	89.030	90.790	88.730	89.150	58.646	2,264,338
2022-12-14	88.490	90.800	88.140	89.600	58.942	2,874,306
2022-12-13	90.540	91.770	88.500	88.500	58.219	4,093,415
2022-12-12	90.940	91.660	88.710	90.800	59.732	6,320,361
2022-12-09	92.120	92.570	88.600	89.930	59.159	7,445,520
2022-12-08	91.740	93.500	90.510	92.720	60.995	4,158,926
2022-12-07	95.000	97.200	90.800	91.690	60.317	6,091,231
2022-12-06	92.050	95.000	90.980	94.280	62.021	4,092,205
2022-12-05	91.160	94.300	90.020	92.080	60.574	4,885,390
2022-12-02	91.420	95.000	90.900	91.000	59.863	3,766,141
2022-12-01	90.880	92.920	88.320	91.840	60.416	7,438,565
2022-11-30	89.900	90.930	86.570	90.930	59.817	11,624,538
2022-11-29	92.680	93.500	89.800	90.620	59.613	4,654,314
2022-11-28	91.500	92.800	90.000	92.500	60.850	4,054,513
2022-11-25	90.370	92.380	90.000	91.740	60.350	5,255,701
2022-11-24	94.850	95.470	88.400	91.060	59.903	11,936,427
2022-11-23	96.270	98.000	94.020	94.930	62.449	5,750,858
2022-11-22	97.900	98.860	95.580	96.600	63.547	6,156,868
2022-11-21	95.800	98.500	94.040	98.450	64.764	6,929,841
2022-11-18	94.970	99.300	94.740	96.300	63.350	10,048,853
2022-11-17	91.770	95.860	90.720	95.540	62.850	7,135,680
2022-11-16	93.000	94.760	91.400	91.950	60.488	5,327,220
2022-11-15	89.900	94.430	89.220	93.290	61.370	8,065,975
2022-11-14	90.010	91.810	88.320	90.050	59.238	4,323,850
2022-11-11	93.870	94.420	90.360	90.500	59.534	4,964,923
2022-11-10	91.410	93.170	90.320	90.890	59.791	3,877,311
2022-11-09	91.310	94.110	90.240	92.620	60.929	4,839,411
2022-11-08	89.470	92.800	89.460	92.250	60.686	7,581,541
2022-11-07	92.650	93.800	89.180	89.400	58.811	7,059,280
2022-11-04	92.010	93.930	91.540	92.600	60.916	7,478,206
2022-11-03	93.600	95.200	92.070	93.330	61.396	7,794,256

← NewerPage 16 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.