Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	91.850	92.920	85.360	87.500	87.500	21,555,276
2026-07-16	95.000	97.000	90.680	91.060	91.060	15,509,253
2026-07-15	99.000	101.30	94.100	95.760	95.760	17,251,223
2026-07-14	97.680	99.260	94.660	98.240	98.240	16,614,220
2026-07-13	103.88	105.00	95.200	96.100	96.100	22,611,288
2026-07-10	112.96	114.99	105.88	105.88	105.88	18,050,281
2026-07-09	105.00	114.13	104.00	113.36	113.36	20,043,863
2026-07-08	105.05	108.28	101.63	104.40	104.40	16,797,322
2026-07-07	102.77	107.33	100.50	104.00	104.00	18,606,917
2026-07-06	105.58	105.66	99.000	101.82	101.82	18,705,503
2026-07-03	102.99	107.63	99.000	104.20	104.20	22,735,726
2026-07-02	111.00	113.00	102.85	103.00	103.00	35,887,519
2026-07-01	119.77	121.90	111.68	113.90	113.90	24,657,537
2026-06-30	121.00	124.21	113.55	117.50	117.50	23,252,881
2026-06-29	119.50	125.22	114.00	118.45	118.45	27,294,284
2026-06-26	120.00	121.88	113.88	119.05	119.05	24,584,823
2026-06-25	123.51	124.20	117.80	119.70	119.70	20,269,576
2026-06-24	120.40	125.50	116.06	121.49	121.49	21,929,474
2026-06-23	122.03	122.18	116.33	120.07	120.07	20,333,056
2026-06-22	124.50	126.97	119.18	124.02	124.02	23,114,768
2026-06-18	116.80	129.99	115.51	124.50	124.50	32,166,310
2026-06-17	108.51	118.00	107.51	117.20	117.20	23,807,650
2026-06-16	110.00	114.44	106.60	109.45	109.45	22,188,591
2026-06-15	105.34	112.13	104.60	110.46	110.46	27,773,823
2026-06-12	101.55	113.54	100.30	106.09	106.09	36,966,835
2026-06-11	101.33	103.14	96.400	98.900	98.900	27,067,649
2026-06-10	109.00	109.92	101.30	103.39	103.39	31,505,862
2026-06-09	102.92	114.00	101.10	110.00	110.00	35,142,865
2026-06-08	99.600	107.68	97.730	103.50	103.50	43,826,555
2026-06-05	90.400	102.00	88.330	100.00	99.720	45,434,029
2026-06-04	91.000	92.500	87.500	88.420	88.172	24,348,812
2026-06-03	92.500	97.300	90.000	92.350	92.091	33,441,117
2026-06-02	90.000	94.960	86.000	94.090	93.827	34,988,784
2026-06-01	86.000	93.300	86.000	88.460	88.212	35,345,270
2026-05-29	91.900	93.480	84.990	85.800	85.560	26,165,176
2026-05-28	83.200	92.580	80.800	91.000	90.745	33,109,191
2026-05-27	89.050	90.800	83.100	83.490	83.256	28,850,726
2026-05-26	87.830	90.600	86.060	89.600	89.349	28,302,008
2026-05-25	85.640	89.630	83.660	87.820	87.574	27,252,269
2026-05-22	86.570	87.380	83.380	86.160	85.919	21,071,725
2026-05-21	88.470	91.390	84.440	84.850	84.612	26,382,457
2026-05-20	87.200	90.380	87.010	87.970	87.724	25,955,962
2026-05-19	85.150	89.400	85.150	87.160	86.916	29,406,742
2026-05-18	77.900	84.840	77.890	84.050	83.815	31,320,904
2026-05-15	75.920	82.130	74.600	79.060	78.839	30,758,004
2026-05-14	78.800	79.900	75.400	75.430	75.219	21,314,276
2026-05-13	78.700	79.390	77.200	78.800	78.579	18,975,813
2026-05-12	81.790	81.790	78.450	78.770	78.549	27,153,121
2026-05-11	81.360	84.580	80.330	82.000	81.770	25,089,592
2026-05-08	83.000	85.050	81.120	81.440	81.212	22,710,658
2026-05-07	82.230	83.000	80.500	82.580	82.349	18,700,526
2026-05-06	80.000	85.180	79.520	82.220	81.990	29,048,811
2026-04-30	77.070	79.700	76.200	79.290	79.068	22,960,874
2026-04-29	76.800	79.280	75.060	77.460	77.243	23,283,866
2026-04-28	74.990	77.660	74.510	76.350	76.136	28,890,878
2026-04-27	68.340	75.330	68.030	74.910	74.700	37,232,693
2026-04-24	66.660	68.260	64.550	67.390	67.201	19,797,381
2026-04-23	68.660	68.910	65.730	67.000	66.812	14,833,937
2026-04-22	68.820	69.560	67.800	68.420	68.228	15,146,642
2026-04-21	70.280	70.850	67.630	68.810	68.617	27,609,396

← NewerPage 2 of 21 · 1,215 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.