Zhejiang Supcon Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	67.090	71.490	67.060	70.830	70.830	16,317,972
2026-10-16	67.690	70.660	66.900	67.850	67.850	16,423,627
2026-10-15	67.500	68.110	64.880	66.360	66.360	18,210,671
2026-10-14	71.820	72.600	69.200	69.500	69.500	11,277,976
2026-10-13	74.400	74.500	69.100	72.230	72.230	18,738,026
2026-10-12	77.100	78.100	74.250	75.590	75.590	11,716,706
2026-10-09	76.500	79.500	73.990	77.930	77.930	16,175,053
2026-10-08	80.000	80.350	76.500	77.080	77.080	9,355,463
2026-09-30	81.000	81.390	79.140	80.050	80.050	9,196,795
2026-09-29	77.020	79.560	76.600	78.480	78.480	8,485,637
2026-09-28	80.230	80.560	76.260	77.110	77.110	12,188,692
2026-09-24	81.000	81.800	80.020	80.020	80.020	6,711,323
2026-09-23	81.850	82.010	79.960	81.290	81.290	10,432,384
2026-09-22	83.400	84.760	81.280	81.720	81.720	16,384,254
2026-09-21	88.560	89.170	81.220	81.800	81.800	17,944,984
2026-09-18	86.010	89.000	84.110	88.000	88.000	13,219,560
2026-09-17	85.600	87.810	84.140	84.660	84.660	9,331,392
2026-09-16	85.000	86.800	82.740	86.400	86.400	8,806,968
2026-09-15	83.650	87.560	83.530	85.010	85.010	9,202,573
2026-09-14	82.980	84.690	81.830	83.300	83.300	5,915,697
2026-09-11	86.000	86.000	82.500	83.990	83.990	10,149,235
2026-09-10	85.550	87.160	85.230	86.150	86.150	6,233,562
2026-09-09	87.560	88.650	86.470	86.520	86.520	8,392,128
2026-09-08	89.600	91.880	87.090	87.670	87.670	10,383,126
2026-09-07	89.740	92.500	88.660	89.600	89.600	11,640,281
2026-09-04	90.750	93.970	89.200	89.720	89.720	12,902,311
2026-09-03	91.370	93.440	88.350	89.540	89.540	9,730,790
2026-09-02	94.130	95.870	90.050	90.880	90.880	12,380,409
2026-09-01	97.940	98.400	94.170	96.000	96.000	11,176,720
2026-08-31	86.000	99.140	84.100	97.810	97.810	27,131,410
2026-08-28	93.000	97.190	91.610	92.140	92.140	20,788,447
2026-08-27	90.300	91.980	89.360	91.700	91.700	10,714,457
2026-08-26	89.600	91.930	88.810	90.510	90.510	10,044,359
2026-08-25	88.000	90.260	87.050	88.800	88.800	9,778,692
2026-08-24	90.660	91.180	86.980	88.310	88.310	10,348,108
2026-08-21	91.700	91.790	89.890	91.110	91.110	7,615,557
2026-08-20	91.000	95.170	90.500	91.700	91.700	15,189,564
2026-08-19	94.010	94.630	88.830	89.350	89.350	15,931,303
2026-08-18	96.510	97.890	94.690	96.550	96.550	11,582,533
2026-08-17	95.200	97.360	94.010	96.810	96.810	14,895,944
2026-08-14	96.020	97.680	92.460	95.190	95.190	18,424,153
2026-08-13	98.880	102.40	96.350	96.350	96.350	18,294,844
2026-08-12	98.600	101.66	97.680	99.190	99.190	14,798,501
2026-08-11	102.97	104.50	98.290	98.780	98.780	19,005,767
2026-08-10	103.00	104.60	101.00	103.00	103.00	14,724,025
2026-08-07	103.70	104.95	100.68	103.48	103.48	19,535,209
2026-08-06	103.59	106.88	102.00	104.50	104.50	24,106,584
2026-08-05	99.800	111.85	99.660	106.59	106.59	26,416,452
2026-08-04	93.700	102.88	93.300	99.900	99.900	24,049,215
2026-08-03	92.000	99.660	90.000	92.770	92.770	27,251,377
2026-07-31	86.000	96.960	84.080	93.120	93.120	34,160,447
2026-07-30	80.420	83.290	77.250	80.800	80.800	19,738,575
2026-07-29	78.990	80.950	75.430	79.900	79.900	17,916,130
2026-07-28	82.920	83.950	78.830	79.290	79.290	13,422,035
2026-07-27	83.370	84.950	81.050	84.880	84.880	12,721,620
2026-07-24	82.600	84.230	80.700	81.900	81.900	11,714,221
2026-07-23	86.000	86.890	82.630	83.350	83.350	15,191,668
2026-07-22	93.640	94.460	85.980	86.000	86.000	20,919,712
2026-07-21	91.000	95.260	86.000	94.580	94.580	21,533,671
2026-07-20	89.690	92.260	85.710	91.000	91.000	21,131,777

Page 1 of 1 · 60 trading days

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.