Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	78.000	79.970	77.220	79.660	52.403	3,842,117
2022-08-01	79.900	80.380	77.660	79.250	52.134	4,465,592
2022-07-29	80.290	81.100	79.600	79.840	52.522	5,485,277
2022-07-28	79.920	80.800	79.370	79.800	52.496	5,138,208
2022-07-27	80.000	80.190	78.220	79.490	52.292	3,702,965
2022-07-26	78.520	79.940	77.590	79.900	52.561	5,102,242
2022-07-25	78.920	79.730	77.420	78.390	51.568	7,973,838
2022-07-22	78.850	80.000	76.610	77.550	51.015	5,808,470
2022-07-21	74.300	79.630	74.300	77.080	50.706	10,910,881
2022-07-20	69.270	74.080	68.800	74.000	48.680	6,758,664
2022-07-19	67.230	69.190	67.000	68.800	45.259	3,766,769
2022-07-18	67.560	68.380	66.480	66.980	44.062	3,077,735
2022-07-15	68.950	69.430	67.050	67.050	44.108	3,606,431
2022-07-14	68.430	69.590	68.010	68.880	45.312	2,579,097
2022-07-13	69.020	69.790	68.180	68.390	44.990	2,556,967
2022-07-12	71.020	71.020	68.790	68.940	45.351	2,533,806
2022-07-11	72.520	72.520	70.160	70.590	46.437	2,730,712
2022-07-08	71.530	72.690	71.370	71.760	47.207	3,055,621
2022-07-07	72.960	73.240	71.510	71.720	47.180	2,920,075
2022-07-06	72.500	73.390	72.010	72.940	47.983	2,749,890
2022-07-05	72.050	73.900	71.960	72.800	47.891	5,529,160
2022-07-04	71.670	72.590	69.960	72.050	47.397	7,156,979
2022-07-01	72.230	73.200	71.290	71.310	46.910	2,676,270
2022-06-30	72.710	74.400	71.220	72.760	47.864	4,837,780
2022-06-29	73.850	75.700	72.200	72.490	47.687	4,808,098
2022-06-28	75.520	75.650	72.800	73.800	48.548	8,129,297
2022-06-27	78.240	78.440	75.200	75.200	49.469	4,243,716
2022-06-24	77.500	78.650	77.000	77.840	51.206	2,352,915
2022-06-23	75.000	78.000	74.860	77.880	51.232	3,643,280
2022-06-22	77.440	77.950	74.730	75.000	49.338	3,251,024
2022-06-21	77.750	78.470	76.360	76.930	50.608	3,209,493
2022-06-20	78.280	78.950	76.500	77.050	50.686	4,131,222
2022-06-17	77.360	80.100	76.900	78.280	51.496	3,908,908
2022-06-16	76.510	78.470	76.000	77.350	50.884	4,360,635
2022-06-15	78.360	79.700	75.890	76.420	50.272	4,923,866
2022-06-14	78.940	79.470	77.110	78.600	51.706	5,245,237
2022-06-13	79.580	81.000	78.060	79.700	52.193	6,643,470
2022-06-10	79.330	82.190	78.900	81.150	53.142	17,599,259
2022-06-09	82.300	82.320	79.880	81.000	53.044	6,339,360
2022-06-08	81.000	82.660	79.500	81.420	53.319	6,548,623
2022-06-07	81.500	82.000	79.330	80.510	52.723	4,250,173
2022-06-06	79.800	82.500	78.980	81.400	53.306	10,848,701
2022-06-02	77.410	79.300	76.600	79.000	51.735	8,581,510
2022-06-01	76.150	77.680	75.230	77.240	50.582	5,412,926
2022-05-31	74.500	76.460	73.600	76.280	49.953	6,517,792
2022-05-30	70.690	75.990	70.690	74.650	48.886	7,517,883
2022-05-27	71.280	71.760	69.180	69.990	45.834	1,919,636
2022-05-26	70.520	71.860	69.610	70.830	46.384	1,637,260
2022-05-25	69.760	70.970	69.210	70.500	46.168	2,189,903
2022-05-24	71.600	72.500	69.080	69.110	45.258	1,489,093
2022-05-23	71.700	72.150	70.030	71.610	46.895	1,958,491
2022-05-20	69.190	71.850	69.190	71.420	46.771	3,552,800
2022-05-19	67.260	70.170	67.010	69.580	45.566	2,978,475
2022-05-18	68.020	70.000	67.540	68.340	44.754	3,392,225
2022-05-17	66.700	68.300	66.270	68.030	44.551	2,243,821
2022-05-16	68.500	69.150	66.600	66.910	43.817	1,675,953
2022-05-13	68.140	68.780	66.950	68.300	44.727	2,009,959
2022-05-12	67.240	68.190	67.060	68.110	44.603	1,985,576
2022-05-11	65.500	69.300	65.440	67.450	44.171	3,944,967
2022-05-10	64.460	66.300	63.660	65.430	42.848	5,721,046

← NewerPage 18 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.