Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.700	35.970	35.230	35.500	17.084	1,501,223
2023-07-28	35.680	35.940	35.230	35.680	17.171	1,650,309
2023-07-27	36.730	36.740	35.610	35.690	17.175	1,752,335
2023-07-26	37.580	37.580	36.260	36.450	17.541	2,111,112
2023-07-25	38.090	38.150	36.850	37.520	18.056	2,120,959
2023-07-24	37.170	38.170	36.890	37.390	17.993	1,558,712
2023-07-21	37.300	38.350	37.240	37.300	17.950	2,175,765
2023-07-20	38.540	38.870	37.350	37.480	18.037	2,597,153
2023-07-19	38.400	38.800	37.700	38.350	18.455	3,011,579
2023-07-18	39.100	40.280	38.850	39.090	18.812	3,486,235
2023-07-17	39.110	39.510	38.500	39.010	18.773	3,411,857
2023-07-14	39.020	40.200	38.670	39.520	19.019	5,408,809
2023-07-13	38.300	39.310	38.130	39.180	18.855	4,757,786
2023-07-12	38.860	39.570	38.150	38.320	18.441	4,980,150
2023-07-11	36.010	39.500	36.010	38.830	18.686	7,384,252
2023-07-10	36.460	36.810	35.980	36.030	17.339	2,069,057
2023-07-07	37.230	38.000	36.360	36.430	17.531	3,398,141
2023-07-06	37.670	38.190	37.200	37.410	18.003	3,847,722
2023-07-05	36.910	40.500	36.660	37.960	18.268	8,877,634
2023-07-04	35.950	37.100	35.320	36.960	17.787	4,864,882
2023-07-03	36.000	36.180	35.500	35.630	17.146	1,903,376
2023-06-30	36.000	36.170	35.480	35.760	17.209	2,682,326
2023-06-29	34.850	36.800	34.850	36.000	17.325	4,885,145
2023-06-28	34.690	35.320	33.830	35.100	16.891	3,673,707
2023-06-27	32.500	35.700	32.500	34.740	16.718	4,227,350
2023-06-26	34.290	34.340	32.680	32.700	15.736	4,464,031
2023-06-21	34.420	36.090	34.060	34.910	16.800	3,344,817
2023-06-20	34.750	34.940	34.300	34.630	16.665	1,362,273
2023-06-19	34.830	35.080	34.610	34.880	16.786	1,457,982
2023-06-16	34.740	35.150	34.450	35.050	16.867	1,642,720
2023-06-15	35.080	35.380	34.730	34.790	16.742	1,712,601
2023-06-14	35.930	36.020	34.890	35.120	16.901	2,987,970
2023-06-13	35.000	36.450	34.750	35.990	17.320	3,884,820
2023-06-12	34.080	35.780	34.080	35.190	16.935	2,672,458
2023-06-09	33.550	34.740	33.550	34.280	16.497	1,222,365
2023-06-08	34.100	34.280	33.450	33.510	16.126	712,312
2023-06-07	33.360	34.170	33.110	34.060	16.391	933,606
2023-06-06	34.800	34.860	33.410	33.440	16.093	1,614,121
2023-06-05	34.200	35.800	34.180	34.850	16.771	2,047,518
2023-06-02	34.290	34.660	34.010	34.400	16.555	1,734,526
2023-06-01	34.310	34.700	34.200	34.320	16.516	802,627
2023-05-31	34.890	34.990	34.460	34.510	16.608	824,303
2023-05-30	35.180	35.300	34.300	34.880	16.786	1,457,760
2023-05-29	34.800	35.210	34.580	35.030	16.858	1,571,942
2023-05-26	34.860	35.000	34.330	34.730	16.713	1,562,056
2023-05-25	35.550	35.550	34.600	34.980	16.834	1,531,398
2023-05-24	34.330	35.230	34.020	34.910	16.800	2,066,995
2023-05-23	35.270	35.270	34.320	34.320	16.516	1,830,425
2023-05-22	34.300	35.470	34.070	34.860	16.776	2,721,771
2023-05-19	33.800	34.540	33.660	34.300	16.506	1,912,543
2023-05-18	34.000	34.420	33.580	33.800	16.266	1,685,740
2023-05-17	33.740	34.920	33.730	34.100	16.410	2,363,231
2023-05-16	32.470	34.420	32.400	33.990	16.357	2,948,815
2023-05-15	32.360	32.670	31.850	32.630	15.703	821,010
2023-05-12	32.740	32.760	32.000	32.070	15.433	773,202
2023-05-11	32.220	32.740	32.050	32.740	15.756	1,116,709
2023-05-10	31.880	32.300	31.640	32.230	15.510	994,974
2023-05-09	33.260	33.300	31.930	32.070	15.433	1,697,788
2023-05-08	33.130	33.360	32.500	32.950	15.857	1,434,274
2023-05-05	51.910	51.910	50.870	51.180	15.939	1,483,328

← NewerPage 14 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.