Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	48.000	49.010	47.640	48.920	48.021	13,466,626
2025-01-17	47.510	48.400	47.510	47.700	46.823	8,602,418
2025-01-16	48.180	49.090	47.430	47.910	47.029	10,624,984
2025-01-15	48.720	48.990	47.630	47.890	47.010	10,886,662
2025-01-14	46.370	48.860	45.630	48.760	47.864	16,587,575
2025-01-13	45.590	47.110	45.010	46.090	45.243	9,638,972
2025-01-10	46.490	48.460	46.290	46.400	45.547	16,812,723
2025-01-09	45.760	46.810	45.700	46.400	45.547	10,742,814
2025-01-08	46.600	46.880	44.680	46.040	45.194	15,425,032
2025-01-07	46.360	47.200	45.700	46.950	46.087	8,912,231
2025-01-06	47.060	47.370	45.820	46.260	45.410	10,526,031
2025-01-03	49.160	49.290	46.950	47.000	46.136	13,155,259
2025-01-02	49.600	50.550	48.400	49.160	48.256	15,697,863
2024-12-31	52.000	52.000	49.660	49.670	48.757	16,697,099
2024-12-30	51.030	53.250	51.030	51.770	50.818	18,113,774
2024-12-27	52.560	52.990	51.320	51.430	50.485	18,897,691
2024-12-26	50.520	52.900	50.520	52.560	51.594	23,842,280
2024-12-25	50.750	50.940	49.880	50.480	49.552	12,034,111
2024-12-24	50.380	51.180	50.140	50.870	49.935	12,482,917
2024-12-23	51.640	52.090	50.150	50.180	49.258	15,836,225
2024-12-20	51.460	52.100	50.940	51.480	50.534	16,799,762
2024-12-19	49.220	51.860	48.900	51.470	50.524	21,208,388
2024-12-18	49.190	50.200	49.000	49.690	48.777	10,705,050
2024-12-17	49.010	50.070	48.900	49.380	48.472	10,252,182
2024-12-16	50.000	50.790	48.930	49.180	48.276	12,843,303
2024-12-13	49.700	50.530	49.180	49.810	48.894	15,370,168
2024-12-12	50.290	50.350	49.140	49.930	49.012	14,367,439
2024-12-11	50.600	51.380	49.900	50.300	49.375	18,587,182
2024-12-10	52.000	53.280	50.570	50.800	49.866	30,176,610
2024-12-09	50.540	52.180	49.930	50.060	49.140	18,047,929
2024-12-06	50.000	50.760	48.860	50.250	49.326	15,822,132
2024-12-05	49.880	50.760	49.400	49.810	48.894	15,784,286
2024-12-04	48.940	51.060	48.610	50.190	49.267	22,794,334
2024-12-03	49.580	49.580	48.270	48.860	47.962	11,254,463
2024-12-02	48.600	50.150	48.440	49.600	48.688	17,025,767
2024-11-29	46.300	49.130	46.110	48.460	47.569	17,615,820
2024-11-28	47.180	47.450	46.410	46.450	45.596	9,738,203
2024-11-27	46.050	47.410	45.480	47.250	46.381	12,230,104
2024-11-26	46.700	46.920	46.000	46.050	45.203	8,596,309
2024-11-25	46.900	47.390	45.820	46.530	45.675	13,918,794
2024-11-22	49.560	50.150	47.000	47.090	46.224	16,277,363
2024-11-21	50.050	50.130	48.700	49.130	48.227	12,613,653
2024-11-20	49.230	50.660	49.220	49.980	49.061	14,282,496
2024-11-19	48.060	49.990	47.820	49.740	48.826	14,185,298
2024-11-18	49.350	49.880	47.560	47.790	46.911	15,593,761
2024-11-15	51.530	52.110	49.150	49.280	48.374	19,074,616
2024-11-14	53.630	54.600	51.500	51.830	50.877	18,402,692
2024-11-13	54.000	54.940	52.500	53.910	52.919	22,086,435
2024-11-12	54.110	56.390	53.230	54.170	53.174	36,877,308
2024-11-11	51.000	53.750	50.790	53.610	52.624	30,093,013
2024-11-08	52.000	52.930	50.820	51.090	50.151	27,675,033
2024-11-07	48.800	50.240	48.590	50.240	49.316	18,521,740
2024-11-06	49.770	50.750	48.640	49.090	48.188	24,167,684
2024-11-05	48.070	49.900	47.710	49.590	48.678	24,637,920
2024-11-04	46.900	48.910	46.900	48.050	47.167	19,299,570
2024-11-01	48.110	48.470	46.920	46.930	46.067	12,803,853
2024-10-31	47.660	48.460	47.330	48.170	47.284	14,465,930
2024-10-30	47.850	48.470	47.160	47.750	46.872	12,343,900
2024-10-29	48.750	49.400	47.860	48.020	47.137	17,410,689
2024-10-28	48.710	48.890	47.850	48.560	47.667	15,608,222

← NewerPage 8 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.