Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	36.900	38.190	36.620	37.400	17.998	4,980,661
2023-10-30	35.000	37.180	35.000	36.930	17.772	3,994,555
2023-10-27	35.110	35.410	34.240	35.170	16.925	2,156,792
2023-10-26	34.050	35.650	33.740	35.500	17.084	2,224,533
2023-10-25	34.390	34.390	33.760	34.180	16.449	1,241,947
2023-10-24	32.920	34.470	32.860	34.260	16.487	1,552,223
2023-10-23	33.460	33.460	32.380	32.720	15.746	1,655,385
2023-10-20	34.280	34.730	33.460	33.460	16.102	1,153,420
2023-10-19	34.370	35.280	34.180	34.320	16.516	923,649
2023-10-18	35.030	35.280	34.490	34.550	16.627	953,586
2023-10-17	35.050	35.560	34.920	35.210	16.944	1,127,471
2023-10-16	36.020	36.330	34.900	35.280	16.978	1,830,834
2023-10-13	35.510	36.420	35.510	36.330	17.483	1,745,610
2023-10-12	36.100	36.470	35.750	35.830	17.243	1,474,566
2023-10-11	36.980	36.980	35.840	36.000	17.325	3,529,430
2023-10-10	37.360	38.450	34.610	36.950	17.782	5,507,536
2023-10-09	34.850	35.490	34.300	35.220	16.949	2,138,174
2023-09-28	34.180	34.830	33.900	34.620	16.660	1,608,839
2023-09-27	34.030	34.380	33.710	34.000	16.362	872,709
2023-09-26	33.800	34.380	33.510	33.990	16.357	1,219,670
2023-09-25	33.990	34.100	33.650	33.790	16.261	1,018,252
2023-09-22	33.200	33.980	33.000	33.890	16.309	1,356,971
2023-09-21	33.240	33.390	32.850	33.150	15.953	1,095,194
2023-09-20	33.510	33.950	33.220	33.230	15.992	1,066,435
2023-09-19	34.360	34.360	33.510	33.630	16.184	1,349,059
2023-09-18	34.100	34.760	33.500	34.160	16.439	1,563,687
2023-09-15	34.950	34.950	33.560	34.100	16.410	1,701,251
2023-09-14	34.960	35.180	33.980	34.060	16.391	1,794,953
2023-09-13	35.850	35.970	34.790	35.180	16.930	1,799,572
2023-09-12	36.420	36.620	35.880	35.900	17.276	1,751,500
2023-09-11	36.890	37.090	36.280	36.420	17.527	2,243,596
2023-09-08	36.400	37.100	36.090	36.930	17.772	1,667,561
2023-09-07	37.100	37.110	36.450	36.500	17.565	1,383,355
2023-09-06	37.060	37.140	36.410	37.020	17.815	1,340,018
2023-09-05	37.120	37.450	36.770	36.790	17.705	1,872,286
2023-09-04	36.850	37.010	36.350	36.980	17.796	1,687,196
2023-09-01	37.310	37.650	36.510	36.780	17.700	1,742,213
2023-08-31	36.530	37.590	36.220	37.180	17.892	3,020,975
2023-08-30	35.870	37.500	35.640	36.730	17.676	4,367,782
2023-08-29	33.150	35.780	32.970	35.300	16.988	4,222,281
2023-08-28	34.410	34.500	32.800	33.170	15.963	1,375,635
2023-08-25	34.500	34.500	32.740	32.900	15.833	1,828,445
2023-08-24	34.620	34.620	33.750	34.430	16.569	1,009,558
2023-08-23	34.700	34.880	33.720	34.380	16.545	619,620
2023-08-22	35.380	35.460	33.690	34.720	16.709	1,686,110
2023-08-21	35.750	36.060	35.070	35.120	16.901	917,650
2023-08-18	35.730	36.490	35.680	35.750	17.204	1,451,951
2023-08-17	35.050	36.100	34.860	35.780	17.219	1,187,355
2023-08-16	35.240	35.500	34.890	35.050	16.867	1,333,947
2023-08-15	36.380	36.380	35.200	35.300	16.988	1,345,390
2023-08-14	36.200	36.500	35.470	36.260	17.450	1,387,334
2023-08-11	37.050	37.180	36.280	36.460	17.546	1,348,004
2023-08-10	36.320	37.670	36.300	37.180	17.892	2,006,241
2023-08-09	37.320	37.450	36.460	36.610	17.618	1,695,263
2023-08-08	35.620	38.000	35.620	37.460	18.027	3,530,935
2023-08-07	35.280	36.180	35.240	35.820	17.238	1,865,044
2023-08-04	35.110	35.500	35.070	35.280	16.978	1,262,407
2023-08-03	35.060	35.280	34.810	35.110	16.896	1,398,398
2023-08-02	35.130	35.480	35.020	35.150	16.916	976,013
2023-08-01	35.590	35.590	35.000	35.270	16.973	1,188,196

← NewerPage 13 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.