Zhejiang Supcon Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 87.940 | 89.060 | 85.300 | 86.860 | 56.882 | 1,090,691 |
| 2021-11-05 | 90.850 | 90.980 | 87.900 | 88.160 | 57.733 | 1,319,481 |
| 2021-11-04 | 85.790 | 90.990 | 85.790 | 90.130 | 59.023 | 2,738,628 |
| 2021-11-03 | 83.650 | 87.800 | 82.930 | 86.860 | 56.882 | 1,976,336 |
| 2021-11-02 | 85.100 | 86.000 | 82.830 | 83.910 | 54.950 | 1,229,565 |
| 2021-11-01 | 84.720 | 86.860 | 83.500 | 84.990 | 55.657 | 1,402,769 |
| 2021-10-29 | 78.020 | 86.370 | 78.020 | 85.630 | 56.076 | 3,410,173 |
| 2021-10-28 | 81.540 | 81.890 | 78.130 | 78.890 | 51.662 | 1,555,196 |
| 2021-10-27 | 84.980 | 85.200 | 79.800 | 81.860 | 53.607 | 2,469,022 |
| 2021-10-26 | 81.760 | 85.380 | 81.760 | 85.260 | 55.834 | 1,873,099 |
| 2021-10-25 | 80.300 | 83.800 | 80.250 | 83.590 | 54.740 | 1,383,069 |
| 2021-10-22 | 83.460 | 84.370 | 81.180 | 82.250 | 53.863 | 1,518,267 |
| 2021-10-21 | 87.600 | 87.600 | 83.390 | 83.440 | 54.642 | 2,000,446 |
| 2021-10-20 | 83.890 | 88.010 | 83.850 | 86.880 | 56.895 | 4,164,046 |
| 2021-10-19 | 79.810 | 83.320 | 79.810 | 82.310 | 53.902 | 2,195,587 |
| 2021-10-18 | 83.900 | 83.990 | 77.040 | 79.790 | 52.252 | 2,834,916 |
| 2021-10-15 | 83.300 | 84.380 | 82.370 | 83.890 | 54.937 | 1,171,778 |
| 2021-10-14 | 84.150 | 85.490 | 82.000 | 82.920 | 54.302 | 1,337,939 |
← NewerPage 21 of 21 · 1,218 trading days
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.