Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	68.320	73.100	67.120	71.400	71.200	26,777,228
2026-04-17	67.450	69.220	66.500	68.440	68.248	14,877,555
2026-04-16	66.400	68.210	66.260	67.380	67.191	11,939,560
2026-04-15	68.080	68.770	65.800	66.000	65.815	16,603,918
2026-04-14	65.880	69.040	65.800	68.070	67.879	22,373,890
2026-04-13	66.120	66.550	64.760	64.800	64.619	14,803,979
2026-04-10	67.980	69.480	66.930	67.000	66.812	14,586,918
2026-04-09	67.500	68.700	65.410	67.270	67.082	18,342,179
2026-04-08	65.790	68.680	65.790	68.500	68.308	20,885,578
2026-04-07	64.000	64.390	62.500	62.520	62.345	8,699,923
2026-04-03	64.990	65.290	63.860	64.000	63.821	7,865,206
2026-04-02	66.480	66.480	64.120	64.780	64.599	11,076,281
2026-04-01	66.600	68.340	66.010	66.840	66.653	18,965,881
2026-03-31	65.090	66.900	64.300	64.450	64.270	10,670,717
2026-03-30	63.300	65.250	62.670	64.800	64.619	9,842,819
2026-03-27	63.500	66.000	63.370	64.800	64.619	11,393,321
2026-03-26	66.000	66.080	63.810	64.100	63.921	8,032,347
2026-03-25	64.400	67.880	64.400	65.710	65.526	15,078,903
2026-03-24	64.810	64.940	62.300	64.000	63.821	16,371,512
2026-03-23	66.300	66.700	62.800	63.200	63.023	25,721,211
2026-03-20	70.890	70.990	66.930	67.000	66.812	17,868,281
2026-03-19	72.500	72.700	69.570	70.010	69.814	21,372,395
2026-03-18	70.650	75.000	70.650	73.800	73.593	21,292,024
2026-03-17	71.170	73.680	70.170	71.000	70.801	19,744,257
2026-03-16	70.580	71.610	68.880	70.650	70.452	14,044,639
2026-03-13	70.500	72.810	70.020	71.130	70.931	15,810,309
2026-03-12	71.560	73.880	70.630	70.990	70.791	13,076,088
2026-03-11	74.100	74.490	71.800	71.890	71.689	13,507,448
2026-03-10	75.450	75.850	73.500	73.980	73.773	15,121,158
2026-03-09	71.400	74.980	71.400	74.370	74.162	17,097,820
2026-03-06	75.000	76.570	73.830	74.250	74.042	15,425,068
2026-03-05	76.150	77.480	74.730	75.580	75.368	25,218,811
2026-03-04	69.800	73.500	69.660	72.750	72.546	24,230,322
2026-03-03	78.100	78.450	70.370	70.550	70.353	42,112,500
2026-03-02	78.000	79.300	77.140	77.970	77.752	16,266,694
2026-02-27	78.830	81.070	78.010	80.200	79.975	20,312,059
2026-02-26	77.440	80.800	76.780	79.130	78.908	23,863,781
2026-02-25	79.500	79.500	77.100	77.800	77.582	16,724,403
2026-02-24	83.000	83.800	77.650	78.900	78.679	23,580,995
2026-02-13	82.850	83.660	81.390	81.500	81.272	19,936,999
2026-02-12	83.800	84.870	82.610	83.660	83.426	18,730,017
2026-02-11	85.920	86.290	83.800	83.880	83.645	18,549,421
2026-02-10	84.930	88.440	83.010	86.250	86.009	24,761,933
2026-02-09	89.160	89.530	83.800	85.090	84.852	33,925,942
2026-02-06	88.180	90.110	85.580	87.500	87.255	27,790,052
2026-02-05	87.000	92.800	85.660	90.880	90.626	36,861,270
2026-02-04	91.000	93.320	87.180	89.400	89.150	33,338,579
2026-02-03	86.000	92.870	85.000	92.000	91.742	47,308,580
2026-02-02	83.020	89.000	82.520	85.400	85.161	41,180,044
2026-01-30	81.580	85.180	78.990	83.830	83.595	39,309,189
2026-01-29	83.000	88.180	81.180	83.260	83.027	42,308,816
2026-01-28	85.000	86.660	82.980	83.360	83.127	30,934,454
2026-01-27	82.010	88.160	82.010	85.180	84.942	45,494,949
2026-01-26	80.000	89.180	80.000	84.510	84.273	73,018,699
2026-01-23	69.500	75.880	68.940	74.800	74.591	53,578,609
2026-01-22	69.900	71.480	68.760	69.610	69.415	31,641,922
2026-01-21	63.100	71.090	63.100	69.380	69.186	46,765,397
2026-01-20	67.380	67.820	63.100	63.720	63.542	29,923,209
2026-01-19	64.320	69.180	63.460	66.280	66.094	38,885,012
2026-01-16	66.660	67.680	64.100	64.320	64.140	42,615,744

← NewerPage 3 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.