Zhejiang Supor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.000 | 56.930 | 54.000 | 55.460 | 42.288 | 3,122,958 |
| 2021-11-08 | 55.310 | 57.200 | 54.000 | 55.000 | 41.938 | 4,034,313 |
| 2021-11-05 | 55.470 | 56.500 | 54.630 | 55.310 | 42.174 | 4,640,668 |
| 2021-11-04 | 53.440 | 56.860 | 52.900 | 56.230 | 42.875 | 6,659,768 |
| 2021-11-03 | 53.440 | 54.100 | 52.830 | 53.810 | 41.030 | 3,984,527 |
| 2021-11-02 | 53.800 | 55.260 | 52.050 | 53.430 | 40.740 | 7,837,646 |
| 2021-11-01 | 53.000 | 56.010 | 52.000 | 53.740 | 40.977 | 9,169,853 |
| 2021-10-29 | 50.000 | 53.770 | 49.610 | 53.000 | 40.413 | 12,571,276 |
| 2021-10-28 | 45.010 | 49.940 | 44.260 | 49.940 | 38.079 | 8,488,325 |
| 2021-10-27 | 46.210 | 46.600 | 45.100 | 45.400 | 34.618 | 7,884,264 |
| 2021-10-26 | 49.110 | 49.240 | 47.910 | 48.150 | 36.714 | 5,606,868 |
| 2021-10-25 | 50.020 | 50.490 | 48.480 | 50.060 | 38.171 | 7,829,776 |
| 2021-10-22 | 45.490 | 50.020 | 45.490 | 50.020 | 38.140 | 12,889,043 |
| 2021-10-21 | 44.810 | 45.500 | 44.690 | 45.470 | 34.671 | 2,594,520 |
| 2021-10-20 | 45.670 | 45.780 | 44.530 | 44.960 | 34.282 | 2,585,564 |
| 2021-10-19 | 45.700 | 46.140 | 45.090 | 45.490 | 34.686 | 3,963,290 |
| 2021-10-18 | 48.390 | 48.440 | 45.550 | 46.110 | 35.159 | 4,412,491 |
| 2021-10-15 | 47.950 | 48.580 | 46.560 | 48.100 | 36.676 | 4,309,587 |
| 2021-10-14 | 48.000 | 49.250 | 47.600 | 47.660 | 36.341 | 3,049,262 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 2.6300 CNY |
| 2025-05-27 | 2.8100 CNY |
| 2024-05-28 | 2.7300 CNY |
| 2023-05-26 | 3.0300 CNY |
| 2022-12-06 | 1.2500 CNY |
| 2022-05-26 | 1.9300 CNY |
| 2021-05-25 | 1.2900 CNY |
| 2020-06-23 | 1.3300 CNY |
| 2019-10-25 | 0.2580 CNY |
| 2019-05-24 | 1.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.