Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 002032.SHE stock page

Zhejiang Supor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.280	42.700	41.660	41.780	41.780	2,909,197
2026-10-22	42.280	42.750	41.800	42.400	42.400	2,063,500
2026-10-21	42.280	43.100	42.090	42.370	42.370	2,050,700
2026-10-20	42.510	43.540	42.510	42.920	42.920	2,442,254
2026-10-19	42.280	43.710	42.260	43.540	43.540	2,898,974
2026-10-16	42.150	43.410	42.150	42.600	42.600	3,211,300
2026-10-15	41.910	42.700	41.810	42.280	42.280	3,600,690
2026-10-14	41.760	42.500	41.360	42.200	42.200	2,358,356
2026-10-13	41.600	41.960	41.180	41.750	41.750	2,650,795
2026-10-12	41.220	41.860	41.220	41.690	41.690	2,876,709
2026-10-09	41.280	41.700	40.800	41.230	41.230	2,778,100
2026-10-08	39.920	41.800	39.790	41.440	41.440	4,531,816
2026-09-30	39.560	40.090	39.310	39.950	39.950	1,716,500
2026-09-29	39.410	39.930	39.410	39.510	39.510	1,824,560
2026-09-28	39.400	39.890	39.220	39.660	39.660	2,305,800
2026-09-24	39.110	39.410	38.960	39.230	39.230	1,112,100
2026-09-23	39.300	39.740	39.060	39.100	39.100	1,300,400

Page 1 of 1 · 17 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.