Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	48.430	49.200	48.300	48.770	47.873	8,323,705
2025-04-22	48.260	48.750	47.820	48.180	47.294	6,503,047
2025-04-21	47.600	48.440	46.880	48.280	47.392	6,448,175
2025-04-18	47.670	48.000	47.300	47.670	46.794	4,442,525
2025-04-17	47.690	48.280	47.550	47.850	46.970	5,616,288
2025-04-16	48.000	48.070	46.940	47.900	47.019	9,226,144
2025-04-15	48.140	48.340	47.510	48.080	47.196	7,890,993
2025-04-14	49.090	49.480	48.140	48.310	47.422	9,927,982
2025-04-11	47.800	49.090	47.300	48.560	47.667	12,375,203
2025-04-10	48.600	48.950	47.650	48.100	47.216	17,667,855
2025-04-09	44.690	47.300	44.050	47.280	46.411	19,972,071
2025-04-08	44.970	45.980	44.530	45.620	44.781	17,380,809
2025-04-07	48.870	49.330	42.500	44.630	43.810	25,509,415
2025-04-03	53.010	53.970	52.130	52.380	51.417	8,808,626
2025-04-02	52.420	54.030	52.330	53.450	52.467	9,068,684
2025-04-01	53.180	53.500	52.390	52.410	51.447	8,403,650
2025-03-31	53.170	53.250	52.030	53.100	52.124	8,345,652
2025-03-28	53.350	53.980	53.350	53.530	52.546	5,502,653
2025-03-27	53.180	54.370	52.720	53.550	52.566	7,764,979
2025-03-26	53.300	54.110	53.180	53.190	52.212	7,333,091
2025-03-25	53.780	54.190	53.180	53.500	52.516	7,208,934
2025-03-24	53.440	54.300	52.610	53.780	52.791	9,471,393
2025-03-21	55.210	55.330	53.420	53.640	52.654	13,676,576
2025-03-20	55.910	55.970	55.210	55.330	54.313	8,389,556
2025-03-19	56.380	56.480	55.510	55.980	54.951	10,361,585
2025-03-18	56.900	57.470	56.250	56.520	55.481	10,148,329
2025-03-17	57.020	57.230	56.100	56.520	55.481	10,515,510
2025-03-14	55.440	57.300	55.210	56.980	55.932	12,957,093
2025-03-13	57.100	57.550	55.150	55.740	54.715	15,749,108
2025-03-12	58.440	58.770	57.400	57.400	56.345	12,855,348
2025-03-11	57.180	59.070	57.070	57.770	56.708	14,315,750
2025-03-10	59.200	59.490	57.360	58.100	57.032	15,809,348
2025-03-07	57.950	60.480	57.810	58.330	57.258	28,906,427
2025-03-06	56.000	58.500	55.870	57.780	56.718	26,377,937
2025-03-05	54.900	55.770	54.620	55.210	54.195	13,664,815
2025-03-04	53.980	55.500	53.800	54.880	53.871	13,549,495
2025-03-03	55.120	55.970	54.100	54.500	53.498	18,952,794
2025-02-28	57.850	58.220	54.100	54.310	53.312	34,863,629
2025-02-27	60.250	60.550	57.580	58.770	57.690	32,206,823
2025-02-26	60.170	62.440	59.490	60.570	59.456	29,597,274
2025-02-25	59.810	61.510	59.360	60.100	58.995	24,772,392
2025-02-24	62.200	62.470	59.920	60.990	59.869	28,433,600
2025-02-21	60.030	63.200	59.970	62.000	60.860	38,663,946
2025-02-20	60.000	60.500	58.800	59.710	58.612	24,538,497
2025-02-19	57.000	60.860	56.760	60.350	59.241	33,561,940
2025-02-18	58.920	59.910	56.840	57.180	56.129	26,368,793
2025-02-17	59.490	59.550	57.580	59.150	58.063	25,886,712
2025-02-14	57.100	59.390	56.680	58.990	57.906	29,169,023
2025-02-13	58.300	59.670	56.700	57.380	56.325	30,331,011
2025-02-12	57.770	61.540	57.560	58.650	57.572	36,687,317
2025-02-11	57.330	59.800	56.760	58.010	56.944	28,545,518
2025-02-10	56.100	59.710	54.530	58.160	57.091	40,947,775
2025-02-07	56.600	56.860	55.230	56.080	55.049	32,290,857
2025-02-06	51.300	57.380	51.050	56.970	55.923	46,475,819
2025-02-05	51.330	52.400	50.810	51.550	50.602	18,812,353
2025-01-27	52.500	52.600	50.250	50.250	49.326	15,238,085
2025-01-24	50.140	52.210	50.120	51.510	50.563	15,889,820
2025-01-23	51.080	51.480	50.200	50.440	49.513	13,216,245
2025-01-22	50.580	50.990	50.220	50.450	49.523	10,476,552
2025-01-21	49.160	51.160	48.920	50.880	49.945	22,098,127

← NewerPage 7 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.