Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	75.000	75.500	72.520	73.340	48.028	2,263,360
2022-01-28	72.160	73.980	72.160	73.720	48.277	1,460,196
2022-01-27	73.920	74.540	71.800	72.160	47.255	2,082,288
2022-01-26	73.610	75.500	73.610	74.470	48.768	1,656,313
2022-01-25	76.000	77.600	73.150	73.800	48.329	3,508,789
2022-01-24	79.580	80.000	76.290	76.860	50.333	2,433,813
2022-01-21	79.690	80.200	77.530	78.840	51.630	3,071,582
2022-01-20	77.330	80.200	76.820	79.690	52.186	4,885,805
2022-01-19	79.960	80.150	77.800	78.000	51.080	3,868,505
2022-01-18	75.490	83.020	75.180	79.700	52.193	12,871,696
2022-01-17	72.400	74.750	71.020	74.630	48.873	5,517,368
2022-01-14	70.900	72.270	70.880	71.160	46.600	1,592,925
2022-01-13	72.670	73.440	71.500	71.590	46.882	1,715,841
2022-01-12	72.020	72.860	71.830	72.670	47.589	1,685,037
2022-01-11	74.500	74.500	71.810	71.940	47.111	3,464,461
2022-01-10	72.080	74.550	71.780	74.250	48.624	3,211,143
2022-01-07	73.890	74.370	72.330	72.460	47.452	2,276,186
2022-01-06	73.330	74.900	73.330	73.810	48.336	1,832,346
2022-01-05	74.600	75.160	72.690	73.610	48.205	3,496,682
2022-01-04	75.920	76.560	74.180	75.000	49.115	2,599,014
2021-12-31	75.000	76.710	74.340	75.880	49.691	2,839,323
2021-12-30	72.730	75.900	72.720	75.550	49.475	5,580,185
2021-12-29	71.370	73.500	71.010	72.700	47.609	3,798,521
2021-12-28	71.100	72.270	70.800	71.780	47.006	4,192,205
2021-12-27	72.010	73.200	71.030	71.100	46.561	3,353,689
2021-12-24	72.850	73.480	71.190	71.670	46.934	3,378,645
2021-12-23	74.590	75.990	72.500	72.640	47.569	2,560,446
2021-12-22	74.900	76.000	73.700	74.520	48.801	3,029,173
2021-12-21	71.160	75.570	71.150	75.170	49.226	4,916,715
2021-12-20	71.950	72.850	71.780	71.970	47.131	5,657,689
2021-12-17	77.920	78.880	76.500	76.600	50.163	2,620,477
2021-12-16	79.000	79.650	77.590	77.720	50.896	3,076,449
2021-12-15	79.000	79.500	77.770	77.840	50.975	1,623,956
2021-12-14	78.080	79.330	77.770	79.250	51.898	2,025,902
2021-12-13	78.840	79.350	78.000	78.150	51.178	1,904,733
2021-12-10	79.570	79.590	77.890	78.040	51.106	2,540,614
2021-12-09	76.510	80.250	76.250	79.560	52.101	4,814,466
2021-12-08	76.800	77.100	75.600	76.430	50.051	2,923,968
2021-12-07	79.150	79.740	75.750	76.340	49.993	2,905,947
2021-12-06	80.880	81.090	78.900	79.000	51.735	1,992,179
2021-12-03	82.140	82.140	80.460	80.790	52.907	1,927,060
2021-12-02	85.420	85.450	81.300	81.450	53.339	3,545,176
2021-12-01	87.710	87.710	85.310	85.510	55.998	3,200,846
2021-11-30	84.800	89.440	84.800	87.500	57.301	3,558,297
2021-11-29	84.110	86.580	83.600	84.700	55.467	2,842,304
2021-11-26	89.770	89.980	84.480	85.250	55.827	3,846,851
2021-11-25	92.000	92.480	89.330	89.760	58.781	3,207,182
2021-11-24	88.300	91.910	86.800	90.050	58.971	11,094,451
2021-11-23	88.890	95.150	88.500	92.530	60.595	4,328,890
2021-11-22	91.060	93.090	88.000	89.300	58.480	3,061,917
2021-11-19	87.200	92.170	87.200	91.060	59.632	2,138,713
2021-11-18	87.730	88.600	86.980	87.900	57.563	745,640
2021-11-17	86.570	89.200	86.570	87.970	57.609	978,138
2021-11-16	89.550	89.550	86.800	86.890	56.901	1,496,977
2021-11-15	92.320	92.320	89.430	90.170	59.049	1,252,237
2021-11-12	87.980	93.930	87.030	91.560	59.960	2,185,786
2021-11-11	85.280	89.610	85.000	88.290	57.818	1,381,346
2021-11-10	86.800	87.810	85.000	85.680	56.109	1,172,327
2021-11-09	87.580	88.530	86.000	87.870	57.543	1,156,169
2021-11-08	87.940	89.060	85.300	86.860	56.882	1,090,691

← NewerPage 20 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.