Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	95.790	95.810	93.030	93.430	61.462	9,060,832
2022-11-01	96.500	97.880	94.000	95.810	63.028	8,421,868
2022-10-31	94.410	97.440	92.600	96.870	63.725	11,278,175
2022-10-28	94.180	95.770	92.200	93.530	61.528	7,991,189
2022-10-27	93.290	96.960	93.290	95.490	62.817	10,040,670
2022-10-26	90.120	96.230	90.120	93.690	61.633	13,116,312
2022-10-25	90.910	91.870	89.000	90.090	59.265	6,658,353
2022-10-24	87.500	92.680	87.080	91.020	59.876	13,165,286
2022-10-21	84.660	87.770	84.210	87.510	57.567	10,592,506
2022-10-20	83.520	86.660	82.830	84.630	55.673	8,065,958
2022-10-19	84.790	86.200	83.660	84.430	55.541	6,025,483
2022-10-18	86.400	86.660	83.500	84.230	55.410	5,212,407
2022-10-17	83.000	86.200	82.550	85.670	56.357	8,506,427
2022-10-14	83.000	83.500	81.250	82.810	54.476	4,855,655
2022-10-13	79.510	83.000	79.460	82.660	54.377	7,490,634
2022-10-12	74.950	80.940	74.340	80.720	53.101	4,839,501
2022-10-11	73.730	76.300	73.390	75.200	49.469	3,437,997
2022-10-10	78.500	78.900	72.880	73.980	48.667	3,649,471
2022-09-30	76.960	79.000	76.960	78.120	51.390	3,213,313
2022-09-29	75.710	78.170	75.710	77.350	50.884	2,349,994
2022-09-28	77.000	77.780	74.220	75.640	49.759	4,258,326
2022-09-27	77.130	78.490	76.500	77.940	51.272	3,382,541
2022-09-26	78.200	80.000	76.130	77.180	50.772	6,457,240
2022-09-23	78.520	79.900	76.500	77.860	51.219	5,225,208
2022-09-22	76.710	78.980	76.710	78.150	51.410	3,133,181
2022-09-21	78.990	79.450	76.660	77.540	51.009	3,636,720
2022-09-20	80.230	81.700	78.890	79.350	52.199	3,218,114
2022-09-19	80.500	81.950	79.450	79.650	52.397	3,015,250
2022-09-16	79.660	82.260	79.280	80.850	53.186	5,698,782
2022-09-15	82.990	83.050	79.000	80.010	52.634	4,311,441
2022-09-14	80.000	83.970	79.740	82.550	54.305	6,544,445
2022-09-13	78.400	81.300	77.610	80.960	53.259	4,763,663
2022-09-09	78.010	78.780	76.560	78.240	51.469	2,766,742
2022-09-08	78.140	79.990	77.720	78.560	51.680	3,136,729
2022-09-07	75.330	80.250	75.160	78.140	51.404	4,333,815
2022-09-06	76.310	77.930	75.000	75.250	49.502	2,743,531
2022-09-05	75.690	77.950	74.250	76.460	50.298	6,753,042
2022-09-02	78.000	80.500	74.710	75.200	49.469	8,657,390
2022-09-01	79.380	80.800	77.200	77.480	50.969	4,133,213
2022-08-31	80.960	81.680	79.060	79.620	52.377	3,962,700
2022-08-30	80.530	81.680	79.270	79.800	52.496	3,305,044
2022-08-29	78.500	80.600	77.660	80.020	52.640	2,305,022
2022-08-26	81.120	81.320	79.470	79.470	52.278	2,478,305
2022-08-25	81.100	82.020	79.790	80.680	53.074	2,771,205
2022-08-24	82.730	83.970	81.120	81.240	53.443	2,854,133
2022-08-23	84.610	84.660	82.350	83.590	54.989	3,360,828
2022-08-22	81.680	85.660	81.600	84.600	55.653	3,964,569
2022-08-19	83.470	84.200	81.710	82.160	54.048	4,118,258
2022-08-18	82.040	84.800	81.110	82.820	54.482	3,643,226
2022-08-17	81.890	82.470	79.100	82.130	54.028	5,856,270
2022-08-16	84.100	84.600	80.810	81.480	53.601	5,406,577
2022-08-15	84.100	85.520	83.000	83.690	55.054	3,350,049
2022-08-12	85.550	85.990	84.150	84.510	55.594	3,368,113
2022-08-11	85.000	86.320	83.210	85.310	56.120	5,850,052
2022-08-10	81.700	85.470	81.350	84.830	55.804	7,752,088
2022-08-09	82.170	83.210	80.900	82.480	54.259	5,434,691
2022-08-08	84.000	84.440	81.900	83.030	54.620	5,345,570
2022-08-05	80.390	83.470	79.520	83.400	54.864	10,508,431
2022-08-04	81.930	82.500	78.800	79.960	52.601	4,362,815
2022-08-03	79.330	83.230	79.330	81.940	53.903	10,304,922

← NewerPage 17 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.