Zhejiang Mtcn Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 74.500 | 74.500 | 72.900 | 73.170 | 37.722 | 2,369,757 |
| 2021-11-05 | 75.790 | 76.580 | 75.030 | 75.200 | 38.769 | 2,818,836 |
| 2021-11-04 | 74.300 | 75.570 | 73.650 | 74.790 | 38.557 | 2,506,689 |
| 2021-11-03 | 74.500 | 75.220 | 72.800 | 74.210 | 38.258 | 2,410,915 |
| 2021-11-02 | 72.150 | 75.000 | 71.890 | 74.490 | 38.403 | 4,072,499 |
| 2021-11-01 | 70.990 | 72.470 | 70.260 | 72.230 | 37.237 | 2,503,234 |
| 2021-10-29 | 68.790 | 73.500 | 68.380 | 71.050 | 36.629 | 3,029,083 |
| 2021-10-28 | 68.590 | 69.310 | 67.500 | 68.230 | 35.175 | 1,296,699 |
| 2021-10-27 | 69.930 | 69.960 | 68.310 | 68.590 | 35.361 | 1,299,718 |
| 2021-10-26 | 69.950 | 70.980 | 69.820 | 70.410 | 36.299 | 1,238,840 |
| 2021-10-25 | 69.150 | 70.600 | 68.610 | 70.200 | 36.191 | 1,077,196 |
| 2021-10-22 | 70.700 | 71.470 | 69.730 | 69.840 | 36.005 | 1,445,989 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2900 CNY |
| 2025-07-03 | 0.1500 CNY |
| 2023-06-30 | 0.2000 CNY |
| 2022-06-01 | 0.6000 CNY |
| 2021-06-17 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.