Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	65.780	66.500	64.600	64.750	42.403	2,309,255
2022-05-06	64.050	67.470	63.970	66.260	43.392	3,360,430
2022-05-05	62.870	66.990	62.240	65.500	42.894	4,935,966
2022-04-29	61.660	63.100	59.680	62.830	41.145	4,575,595
2022-04-28	62.490	62.530	60.720	61.560	40.314	2,297,304
2022-04-27	59.590	63.310	58.050	62.680	41.047	4,284,188
2022-04-26	59.340	61.800	59.140	60.230	39.443	4,072,306
2022-04-25	62.100	62.100	58.860	59.100	38.703	2,871,252
2022-04-22	62.490	63.450	61.610	62.130	40.687	2,007,871
2022-04-21	64.180	65.790	63.000	63.100	41.322	2,245,600
2022-04-20	66.500	67.470	64.500	65.010	42.573	2,094,087
2022-04-19	65.360	67.570	64.810	66.400	43.483	3,919,004
2022-04-18	64.320	65.970	63.030	65.350	42.796	2,147,255
2022-04-15	64.900	66.150	64.060	64.880	42.488	2,041,450
2022-04-14	62.900	67.200	62.500	65.860	43.130	6,071,199
2022-04-13	63.600	63.600	61.470	62.040	40.628	2,180,465
2022-04-12	62.500	64.000	61.990	63.400	41.519	2,021,330
2022-04-11	64.600	64.600	61.500	62.110	40.674	1,986,205
2022-04-08	66.340	66.350	63.040	64.650	42.337	2,287,264
2022-04-07	66.880	67.650	65.150	65.300	42.763	1,547,834
2022-04-06	69.360	69.360	66.700	67.000	43.876	2,008,160
2022-04-01	67.160	69.330	66.520	68.590	44.917	1,998,651
2022-03-31	69.770	69.770	67.250	67.620	44.282	2,198,066
2022-03-30	67.280	69.950	67.000	69.130	45.271	4,275,409
2022-03-29	68.580	69.640	66.300	66.520	43.562	3,653,221
2022-03-28	71.100	71.100	60.880	67.500	44.203	4,825,207
2022-03-25	73.000	73.460	70.800	71.100	46.561	2,226,150
2022-03-24	73.210	73.330	71.700	72.850	47.707	3,488,189
2022-03-23	73.260	74.310	72.700	73.700	48.264	2,528,072
2022-03-22	75.280	75.470	73.300	73.780	48.316	1,774,131
2022-03-21	73.300	75.240	72.610	74.550	48.820	2,021,711
2022-03-18	74.080	74.080	72.200	73.000	47.805	1,827,435
2022-03-17	76.700	76.700	74.010	74.270	48.637	2,819,755
2022-03-16	74.010	76.000	71.790	74.850	49.017	4,292,636
2022-03-15	78.000	78.030	73.500	73.900	48.395	3,752,718
2022-03-14	77.520	79.590	76.100	79.000	51.735	2,973,449
2022-03-11	75.600	79.450	75.320	77.690	50.877	2,767,947
2022-03-10	77.680	78.680	76.440	77.040	50.451	2,455,618
2022-03-09	77.900	78.480	73.280	75.500	49.442	3,603,657
2022-03-08	78.690	81.000	78.020	78.070	51.125	2,507,206
2022-03-07	81.000	81.500	77.860	79.150	51.833	2,773,723
2022-03-04	77.750	81.500	77.520	80.800	52.913	4,856,901
2022-03-03	79.000	79.680	77.860	78.260	51.250	3,001,334
2022-03-02	80.480	81.010	78.600	79.190	51.859	3,141,603
2022-03-01	80.600	81.880	80.060	81.020	53.057	4,120,647
2022-02-28	77.710	81.080	76.050	80.590	52.776	8,126,807
2022-02-25	75.330	80.860	75.330	77.550	50.785	8,174,763
2022-02-24	74.560	75.680	71.800	73.060	47.845	3,277,079
2022-02-23	72.850	75.180	72.850	74.850	49.017	2,778,579
2022-02-22	73.870	73.960	72.500	72.800	47.674	1,658,673
2022-02-21	73.590	74.410	73.000	74.110	48.532	1,755,575
2022-02-18	73.940	74.840	73.050	73.400	48.067	1,599,241
2022-02-17	73.300	75.600	72.610	74.330	48.676	2,365,409
2022-02-16	74.340	74.990	73.000	73.350	48.034	2,330,238
2022-02-15	72.950	74.600	72.860	74.180	48.578	1,956,631
2022-02-14	74.660	74.790	72.430	72.950	47.772	1,499,404
2022-02-11	74.460	76.000	74.230	74.360	48.696	1,555,571
2022-02-10	76.870	76.870	74.300	74.860	49.023	2,197,086
2022-02-09	73.490	78.380	73.490	76.920	50.372	4,386,429
2022-02-08	72.710	73.810	72.000	73.200	47.936	1,927,653

← NewerPage 19 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.