Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	66.000	70.170	66.000	66.800	66.613	48,174,144
2026-01-14	68.000	72.780	67.000	68.300	68.109	85,934,732
2026-01-13	57.900	67.890	57.900	63.270	63.093	85,622,072
2026-01-12	55.550	58.220	55.500	57.570	57.409	54,928,573
2026-01-09	52.520	53.880	52.120	53.640	53.490	22,315,157
2026-01-08	53.010	54.670	52.580	52.760	52.612	35,377,948
2026-01-07	50.450	50.900	49.910	50.030	49.890	10,247,043
2026-01-06	49.980	50.530	49.750	50.320	50.179	10,704,368
2026-01-05	49.350	50.300	49.080	50.070	49.930	11,626,905
2025-12-31	48.760	49.600	48.350	49.340	49.202	9,622,886
2025-12-30	48.500	49.100	48.300	48.830	48.693	10,860,364
2025-12-29	49.220	49.250	48.640	48.780	48.643	7,259,064
2025-12-26	48.920	49.660	48.720	49.220	49.082	9,007,515
2025-12-25	48.180	48.950	48.010	48.780	48.643	7,678,129
2025-12-24	47.880	48.390	47.560	48.190	48.055	7,421,094
2025-12-23	48.230	48.280	47.370	48.050	47.916	6,986,713
2025-12-22	47.850	48.560	47.850	48.140	48.005	7,534,798
2025-12-19	47.000	47.750	47.000	47.680	47.547	6,315,516
2025-12-18	47.720	47.960	46.830	46.870	46.739	11,215,581
2025-12-17	47.640	48.270	47.460	47.880	47.746	8,557,362
2025-12-16	49.020	49.370	47.480	47.520	47.387	11,069,393
2025-12-15	50.500	50.500	49.050	49.110	48.973	10,349,976
2025-12-12	51.130	51.310	50.160	50.650	50.508	12,571,344
2025-12-11	52.410	52.430	50.880	51.150	51.007	8,482,947
2025-12-10	51.740	52.330	51.120	52.200	52.054	7,024,925
2025-12-09	52.710	52.990	51.800	51.880	51.735	8,080,535
2025-12-08	52.290	53.350	52.000	52.950	52.802	11,628,351
2025-12-05	51.300	52.090	50.810	51.980	51.835	8,317,649
2025-12-04	51.100	52.000	50.840	51.300	51.156	10,042,417
2025-12-03	50.770	51.040	50.260	50.850	50.708	5,111,092
2025-12-02	50.890	51.350	50.470	50.590	50.448	5,214,485
2025-12-01	49.950	51.060	49.630	50.980	50.837	8,466,477
2025-11-28	49.960	50.050	49.510	49.840	49.700	5,116,983
2025-11-27	49.900	50.880	49.610	49.740	49.601	6,989,466
2025-11-26	50.680	50.900	50.000	50.080	49.940	6,648,883
2025-11-25	51.300	51.360	50.340	50.350	50.209	7,331,231
2025-11-24	50.040	51.300	49.970	50.900	50.758	11,148,339
2025-11-21	48.820	50.240	48.270	49.680	49.541	12,085,688
2025-11-20	49.400	49.800	48.980	49.200	49.062	5,032,627
2025-11-19	50.220	50.390	49.070	49.070	48.933	6,472,578
2025-11-18	50.700	50.700	49.840	50.180	50.040	6,800,391
2025-11-17	50.140	50.820	49.920	50.740	50.598	7,098,670
2025-11-14	50.310	50.960	50.030	50.140	50.000	7,649,801
2025-11-13	49.750	50.500	49.500	50.430	50.289	8,983,932
2025-11-12	49.670	50.050	49.100	49.450	49.312	7,067,667
2025-11-11	50.250	50.690	49.600	49.630	49.491	10,749,744
2025-11-10	51.000	51.330	50.060	50.250	50.109	9,890,786
2025-11-07	51.020	51.230	50.460	50.580	50.438	8,800,454
2025-11-06	50.850	51.500	50.640	51.390	51.246	9,064,734
2025-11-05	50.510	51.000	50.150	50.600	50.458	9,041,948
2025-11-04	52.110	52.510	50.660	50.870	50.728	12,116,230
2025-11-03	52.520	52.850	51.410	52.250	52.104	11,565,161
2025-10-31	52.090	53.450	52.050	52.320	52.174	12,054,912
2025-10-30	53.310	53.790	52.000	52.000	51.854	14,670,070
2025-10-29	52.450	53.980	52.300	53.560	53.410	12,558,367
2025-10-28	53.000	54.400	52.880	52.980	52.832	16,842,549
2025-10-27	52.020	53.680	51.600	53.200	53.051	28,183,649
2025-10-24	53.030	53.910	53.000	53.100	52.951	14,287,858
2025-10-23	52.450	53.330	51.730	53.330	53.181	9,904,437
2025-10-22	53.200	53.360	52.350	52.550	52.403	10,693,796

← NewerPage 4 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.