Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	32.800	33.100	31.360	32.890	15.828	3,220,920
2024-01-23	32.890	33.250	32.290	32.540	15.659	3,478,046
2024-01-22	34.770	35.500	32.560	33.190	15.972	3,572,071
2024-01-19	35.400	35.760	34.900	34.900	16.795	2,132,954
2024-01-18	35.500	35.980	34.490	35.630	17.146	2,979,099
2024-01-17	36.980	37.120	35.700	35.710	17.185	2,589,671
2024-01-16	37.120	37.680	36.360	37.110	17.859	3,229,895
2024-01-15	37.510	38.140	37.200	37.340	17.969	2,990,503
2024-01-12	38.500	38.500	37.440	37.540	18.066	4,415,602
2024-01-11	37.900	38.780	37.620	38.560	18.557	5,106,930
2024-01-10	39.110	39.250	37.580	38.240	18.403	6,019,018
2024-01-09	38.000	40.100	37.790	38.950	18.744	10,659,284
2024-01-08	37.270	37.600	36.560	36.560	17.594	2,975,707
2024-01-05	38.290	38.880	37.210	37.580	18.085	5,112,446
2024-01-04	38.090	39.120	38.030	38.170	18.369	4,978,509
2024-01-03	39.110	39.440	37.410	37.920	18.249	7,520,739
2024-01-02	40.600	40.650	39.320	39.510	19.014	7,821,299
2023-12-29	40.810	41.530	39.910	41.080	19.769	10,339,824
2023-12-28	40.400	42.230	39.450	41.800	20.116	10,525,855
2023-12-27	40.950	40.950	38.800	39.860	19.182	8,311,041
2023-12-26	42.580	42.580	40.050	41.030	19.745	12,471,155
2023-12-25	42.000	43.870	41.000	43.130	20.756	15,174,571
2023-12-22	40.800	46.750	40.770	42.350	20.380	17,782,020
2023-12-21	40.020	41.220	38.510	40.050	19.274	10,218,216
2023-12-20	41.770	42.960	40.220	40.370	19.428	13,051,828
2023-12-19	37.770	42.880	37.470	42.300	20.356	17,814,807
2023-12-18	38.590	38.590	36.750	37.210	17.907	6,611,247
2023-12-15	38.170	39.500	37.390	38.760	18.653	10,038,807
2023-12-14	38.150	38.750	37.180	37.700	18.143	6,364,994
2023-12-13	37.500	39.440	36.880	38.060	18.316	9,253,364
2023-12-12	36.300	38.610	36.300	37.130	17.868	5,769,802
2023-12-11	35.500	37.020	35.200	36.240	17.440	5,509,765
2023-12-08	34.330	37.520	34.330	35.270	16.973	7,190,826
2023-12-07	34.470	34.980	34.110	34.330	16.521	2,165,032
2023-12-06	34.880	35.310	34.420	34.480	16.593	1,742,301
2023-12-05	35.890	36.140	34.730	34.840	16.766	2,301,287
2023-12-04	36.980	37.090	35.400	35.950	17.300	3,539,647
2023-12-01	36.880	37.180	36.440	36.840	17.729	898,330
2023-11-30	37.530	37.750	36.530	36.990	17.801	1,400,211
2023-11-29	37.500	38.180	37.320	37.680	18.133	1,419,558
2023-11-28	37.490	38.090	36.810	37.560	18.075	1,709,473
2023-11-27	36.480	37.460	36.480	36.990	17.801	1,599,341
2023-11-24	37.690	37.690	36.420	36.550	17.589	1,436,540
2023-11-23	36.820	37.680	36.770	37.590	18.090	1,304,232
2023-11-22	37.310	37.860	36.900	36.920	17.767	1,392,528
2023-11-21	38.000	38.300	37.140	37.550	18.070	2,068,051
2023-11-20	37.880	38.240	37.710	38.000	18.287	1,319,381
2023-11-17	37.790	38.200	37.690	37.800	18.191	1,340,286
2023-11-16	38.500	38.790	37.800	37.900	18.239	1,416,667
2023-11-15	38.010	38.360	37.730	38.330	18.446	1,443,888
2023-11-14	37.710	37.950	37.310	37.890	18.234	1,491,363
2023-11-13	37.780	37.960	37.430	37.880	18.229	1,362,861
2023-11-10	37.490	38.040	37.300	37.780	18.181	1,334,614
2023-11-09	37.910	38.250	37.380	37.630	18.109	2,190,110
2023-11-08	37.880	38.050	37.430	37.840	18.210	1,725,375
2023-11-07	38.000	38.270	37.700	37.860	18.220	1,570,453
2023-11-06	36.840	38.440	36.500	38.200	18.383	2,636,613
2023-11-03	36.970	37.100	36.390	36.800	17.710	1,319,588
2023-11-02	37.070	37.780	36.530	36.540	17.584	1,777,440
2023-11-01	37.100	37.700	36.900	37.280	17.941	1,939,544

← NewerPage 12 of 16 · 924 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3700 CNY
2026-04-30	0.2800 CNY
2025-04-30	1.2000 CNY
2024-05-08	1.0000 CNY
2023-05-08	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.