Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.200	53.360	52.350	52.550	52.403	10,693,796
2025-10-21	53.340	53.870	52.920	53.280	53.131	12,361,483
2025-10-20	53.610	54.000	52.220	52.750	52.602	13,211,656
2025-10-17	54.600	54.600	52.740	52.740	52.592	17,740,026
2025-10-16	55.520	56.280	54.350	54.510	54.357	17,467,721
2025-10-15	55.700	56.170	54.580	56.020	55.863	19,869,501
2025-10-14	59.680	59.690	55.200	55.530	55.375	40,310,189
2025-10-13	57.000	60.600	57.000	59.700	59.533	46,037,568
2025-10-10	57.200	59.300	55.600	58.090	57.927	41,235,194
2025-10-09	55.380	59.500	54.570	57.780	57.618	43,648,190
2025-09-30	54.000	55.450	53.400	55.080	54.926	25,071,873
2025-09-29	52.390	53.790	52.300	53.660	53.510	21,931,416
2025-09-26	53.190	53.190	52.050	52.300	52.154	16,666,539
2025-09-25	53.700	53.900	52.970	53.200	53.051	25,587,717
2025-09-24	49.210	53.660	49.200	53.380	53.231	46,241,176
2025-09-23	50.510	51.030	48.340	49.550	49.411	21,394,305
2025-09-22	50.400	50.830	50.130	50.630	50.488	13,134,399
2025-09-19	50.800	51.670	50.150	50.380	50.239	18,771,420
2025-09-18	51.460	52.620	49.930	50.960	50.817	30,252,907
2025-09-17	52.000	52.100	51.300	51.600	51.456	16,401,155
2025-09-16	51.400	52.140	50.500	51.600	51.456	18,798,994
2025-09-15	50.480	51.780	50.410	51.050	50.907	18,174,619
2025-09-12	50.380	51.160	50.010	50.620	50.478	19,524,988
2025-09-11	49.260	50.530	48.700	50.290	50.149	19,514,209
2025-09-10	49.600	49.990	49.010	49.260	49.122	9,919,796
2025-09-09	50.270	50.350	49.020	49.610	49.471	16,693,635
2025-09-08	48.370	51.660	48.160	50.800	50.658	25,685,136
2025-09-05	47.320	48.350	47.160	48.350	48.215	14,737,546
2025-09-04	48.460	48.850	46.710	47.220	47.088	19,490,587
2025-09-03	49.640	49.890	48.180	48.220	48.085	15,781,732
2025-09-02	50.570	50.830	48.390	49.520	49.381	26,329,993
2025-09-01	51.000	52.200	50.060	50.830	50.688	29,210,951
2025-08-29	52.460	53.200	51.670	52.000	51.854	22,229,221
2025-08-28	50.820	52.250	50.230	52.230	52.084	26,078,720
2025-08-27	52.500	54.300	51.000	51.020	50.877	31,177,249
2025-08-26	51.700	52.350	51.430	51.500	51.356	15,034,616
2025-08-25	52.600	52.750	50.940	51.870	51.725	27,229,478
2025-08-22	50.210	51.770	50.210	51.760	51.615	23,138,216
2025-08-21	51.290	51.340	50.020	50.380	50.239	17,485,179
2025-08-20	49.500	51.420	49.160	51.210	51.067	29,637,445
2025-08-19	49.220	50.180	48.510	49.270	49.132	18,031,633
2025-08-18	48.690	49.880	48.630	49.250	49.112	22,862,421
2025-08-15	47.440	48.670	47.430	48.610	48.474	16,765,727
2025-08-14	48.330	48.760	47.480	47.480	47.347	16,216,645
2025-08-13	48.150	48.330	47.760	48.330	48.195	12,706,736
2025-08-12	48.600	48.600	47.710	47.980	47.846	11,299,460
2025-08-11	47.800	48.730	47.600	48.430	48.294	11,915,098
2025-08-08	48.400	48.410	47.600	47.600	47.467	10,255,406
2025-08-07	49.070	49.180	48.280	48.480	48.344	12,454,299
2025-08-06	48.150	49.600	47.880	49.070	48.933	20,846,967
2025-08-05	48.280	48.340	47.720	47.970	47.836	8,760,190
2025-08-04	47.570	48.700	47.500	48.180	48.045	9,969,074
2025-08-01	48.400	48.690	47.400	47.880	47.746	10,272,413
2025-07-31	47.580	48.880	47.550	47.840	47.706	15,866,068
2025-07-30	48.620	48.620	47.390	47.720	47.586	10,861,275
2025-07-29	47.700	49.160	47.500	48.570	48.434	16,973,551
2025-07-28	47.950	48.180	47.600	47.800	47.666	11,133,729
2025-07-25	47.560	47.940	47.270	47.770	47.636	11,835,149
2025-07-24	46.450	48.000	46.370	47.570	47.437	18,266,203
2025-07-23	46.800	47.270	46.280	46.450	46.320	13,767,748

← NewerPage 5 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.