Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	48.350	49.290	47.410	48.870	47.972	18,832,684
2024-10-24	48.490	48.860	47.930	48.090	47.206	15,181,050
2024-10-23	50.000	50.000	48.310	48.570	47.677	28,065,169
2024-10-22	51.790	51.790	50.000	50.480	49.552	23,413,801
2024-10-21	52.980	54.230	51.810	52.010	51.054	24,989,350
2024-10-18	49.700	54.500	49.030	52.550	51.584	25,204,870
2024-10-17	49.670	51.360	49.310	49.650	48.737	15,892,024
2024-10-16	47.310	50.170	47.230	49.010	48.109	12,341,496
2024-10-15	49.280	50.350	48.600	48.600	47.707	14,437,549
2024-10-14	48.390	49.930	46.680	49.590	48.678	18,086,576
2024-10-11	50.610	50.870	47.580	48.010	47.127	21,088,100
2024-10-10	53.000	55.290	50.660	50.900	49.964	25,919,047
2024-10-09	56.220	57.470	51.860	52.540	51.574	40,287,967
2024-10-08	60.360	60.360	54.000	58.800	57.719	47,174,216
2024-09-30	47.500	51.540	46.180	50.310	49.385	38,347,159
2024-09-27	44.170	45.380	43.660	45.200	44.369	9,792,747
2024-09-26	41.300	43.300	41.090	43.260	42.465	12,623,998
2024-09-25	41.170	42.050	40.960	41.350	40.590	12,513,130
2024-09-24	39.270	40.860	38.800	40.860	40.109	12,373,203
2024-09-23	38.450	39.600	38.000	38.720	38.008	7,985,778
2024-09-20	38.610	38.640	37.580	38.050	37.351	5,046,476
2024-09-19	38.660	39.200	37.660	38.400	37.694	8,609,401
2024-09-18	38.440	38.770	37.400	38.480	37.773	5,208,415
2024-09-13	38.420	38.750	38.030	38.440	37.733	5,573,399
2024-09-12	38.470	38.990	38.390	38.460	37.753	4,934,567
2024-09-11	37.180	38.830	37.110	38.450	37.743	8,042,167
2024-09-10	36.960	37.640	36.240	37.400	36.712	6,512,647
2024-09-09	37.800	38.390	36.680	36.790	36.114	8,734,718
2024-09-06	39.670	39.790	38.220	38.250	37.547	6,435,672
2024-09-05	39.860	39.930	39.450	39.670	38.941	4,158,127
2024-09-04	39.600	40.250	39.410	39.770	39.039	5,313,562
2024-09-03	39.300	40.080	39.270	39.730	39.000	7,497,682
2024-09-02	39.430	39.740	38.870	38.920	38.205	7,795,922
2024-08-30	39.740	40.750	39.230	39.430	38.705	14,114,236
2024-08-29	38.800	40.200	38.630	39.950	39.216	8,763,069
2024-08-28	38.200	39.180	38.010	38.900	38.185	7,298,414
2024-08-27	38.650	38.650	37.770	38.260	37.557	6,859,722
2024-08-26	38.540	38.960	37.930	38.730	38.018	6,774,439
2024-08-23	38.000	38.730	37.700	38.560	37.851	9,407,639
2024-08-22	37.190	38.730	36.880	38.340	37.635	15,204,603
2024-08-21	36.760	37.740	36.750	36.870	36.192	8,319,505
2024-08-20	37.000	38.110	36.760	36.850	36.173	9,800,826
2024-08-19	36.600	37.140	36.500	36.750	36.074	3,845,763
2024-08-16	36.840	37.030	36.420	36.600	35.927	4,369,140
2024-08-15	36.580	37.380	36.320	36.930	36.251	5,908,320
2024-08-14	37.250	37.360	36.560	36.590	35.917	4,033,279
2024-08-13	36.530	37.430	36.400	37.380	36.693	3,977,259
2024-08-12	36.980	37.200	36.440	36.750	36.074	3,786,951
2024-08-09	37.480	37.790	36.950	36.960	36.281	4,272,263
2024-08-08	37.000	37.750	36.610	37.390	36.703	5,602,683
2024-08-07	37.580	37.970	37.120	37.220	36.536	5,605,233
2024-08-06	37.230	37.790	37.080	37.660	36.968	6,642,798
2024-08-05	36.490	37.960	36.380	36.720	36.045	9,139,854
2024-08-02	37.110	37.880	36.810	36.970	36.290	7,605,004
2024-08-01	37.770	38.410	37.220	37.600	36.909	8,478,002
2024-07-31	35.370	37.830	35.250	37.760	37.066	12,542,811
2024-07-30	35.110	35.490	34.200	35.410	34.759	6,016,437
2024-07-29	36.050	36.290	35.060	35.120	34.474	5,890,760
2024-07-26	35.080	36.250	35.080	36.010	35.348	6,423,604
2024-07-25	35.080	35.580	34.920	35.190	34.543	4,421,123

← NewerPage 9 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.