Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	46.930	47.090	46.670	46.910	46.779	10,170,514
2025-07-21	47.040	47.380	46.770	46.960	46.829	11,104,809
2025-07-18	47.230	47.250	46.670	46.850	46.719	9,978,146
2025-07-17	46.800	47.120	46.390	47.030	46.898	10,201,005
2025-07-16	46.390	47.100	46.240	46.740	46.609	10,920,565
2025-07-15	45.910	46.530	45.660	46.390	46.260	11,019,234
2025-07-14	46.100	46.240	45.660	45.910	45.782	7,782,011
2025-07-11	45.390	46.170	45.120	45.830	45.702	10,815,034
2025-07-10	45.130	45.480	44.760	45.390	45.263	6,432,222
2025-07-09	45.220	45.650	45.040	45.290	45.163	7,914,269
2025-07-08	44.300	45.190	44.170	45.130	45.004	8,839,317
2025-07-07	44.410	44.600	44.150	44.260	44.136	4,639,626
2025-07-04	44.990	45.000	44.360	44.410	44.286	6,372,227
2025-07-03	44.470	44.820	44.330	44.680	44.555	4,711,359
2025-07-02	44.620	44.680	44.230	44.330	44.206	4,985,745
2025-07-01	44.950	45.000	44.500	44.690	44.565	5,604,540
2025-06-30	44.500	45.100	44.410	44.910	44.784	7,176,657
2025-06-27	44.400	44.830	44.240	44.380	44.256	6,396,809
2025-06-26	44.720	45.080	44.300	44.370	44.246	7,393,047
2025-06-25	44.000	44.880	43.940	44.790	44.665	10,493,143
2025-06-24	42.880	44.030	42.770	43.980	43.857	9,278,834
2025-06-23	42.420	43.030	42.300	42.880	42.760	4,599,759
2025-06-20	42.890	43.250	42.560	42.670	42.551	5,203,799
2025-06-19	43.180	43.550	42.680	42.810	42.690	6,153,789
2025-06-18	43.150	43.460	43.000	43.150	43.029	5,395,749
2025-06-17	43.650	43.800	43.030	43.150	43.029	8,085,617
2025-06-16	44.020	44.260	43.360	43.700	43.578	9,379,811
2025-06-13	44.200	44.880	44.000	44.280	44.156	10,358,596
2025-06-12	44.850	44.860	44.230	44.340	44.216	6,648,742
2025-06-11	44.500	45.160	44.280	44.840	44.714	5,376,762
2025-06-10	45.500	45.540	44.400	44.470	44.346	8,223,373
2025-06-09	45.550	45.920	45.300	45.500	45.373	7,322,707
2025-06-06	45.150	45.280	44.880	45.190	45.064	5,443,855
2025-06-05	44.870	45.420	44.370	45.290	45.163	8,544,954
2025-06-04	44.120	44.700	43.960	44.620	44.495	5,305,960
2025-06-03	43.990	44.490	43.910	44.130	44.006	4,444,985
2025-05-30	44.440	44.720	44.100	44.100	43.977	6,229,822
2025-05-29	44.670	45.590	44.660	45.430	44.595	10,087,524
2025-05-28	44.750	45.120	44.200	44.660	43.839	5,193,670
2025-05-27	45.000	45.200	44.460	44.550	43.731	6,212,211
2025-05-26	44.850	45.460	44.830	45.120	44.291	4,779,626
2025-05-23	45.760	46.090	44.830	44.860	44.035	7,896,574
2025-05-22	46.010	46.370	45.680	45.680	44.840	5,042,496
2025-05-21	46.300	46.500	45.900	46.170	45.321	5,606,735
2025-05-20	46.210	46.680	46.000	46.530	45.675	5,380,671
2025-05-19	46.810	46.900	45.560	46.290	45.439	8,718,521
2025-05-16	47.220	47.560	46.800	46.960	46.097	7,478,027
2025-05-15	48.580	48.580	47.180	47.190	46.322	7,592,308
2025-05-14	48.820	49.160	48.350	48.530	47.638	8,763,957
2025-05-13	49.800	49.850	48.680	48.770	47.873	8,191,167
2025-05-12	48.230	49.440	48.230	49.030	48.129	9,048,655
2025-05-09	48.980	48.990	47.800	47.910	47.029	7,223,127
2025-05-08	48.110	49.110	48.000	48.900	48.001	10,070,601
2025-05-07	49.650	49.800	47.800	48.390	47.500	11,399,044
2025-05-06	47.530	48.810	47.330	48.600	47.707	11,967,961
2025-04-30	46.090	47.750	45.680	47.170	46.303	12,136,869
2025-04-29	46.710	47.860	46.660	47.500	46.627	5,955,539
2025-04-28	47.950	48.180	46.800	46.890	46.028	10,906,299
2025-04-25	48.150	48.760	47.680	48.180	47.294	6,676,634
2025-04-24	48.740	49.340	48.100	48.130	47.245	7,523,184

← NewerPage 6 of 21 · 1,216 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.