Zhejiang Zuch Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	51.680	52.120	51.010	51.880	16.157	1,549,531
2023-04-28	50.230	52.380	50.200	51.720	16.107	2,768,306
2023-04-27	49.880	50.000	49.050	49.050	15.275	1,217,976
2023-04-26	48.800	50.390	48.680	49.900	15.540	1,776,560
2023-04-25	49.120	49.290	48.050	48.390	15.070	1,564,910
2023-04-24	50.280	50.310	48.850	49.110	15.294	2,083,378
2023-04-21	52.800	53.200	50.360	50.520	15.733	3,291,866
2023-04-20	52.500	52.820	52.020	52.800	16.443	2,231,204
2023-04-19	53.000	53.570	52.600	53.110	16.540	2,614,450
2023-04-18	54.460	55.410	52.710	53.010	16.509	4,470,893
2023-04-17	51.670	56.870	51.670	54.830	17.075	9,892,372
2023-04-14	50.780	51.750	50.310	51.460	16.026	2,303,593
2023-04-13	51.720	51.720	50.520	50.780	15.814	1,836,748
2023-04-12	50.890	51.980	50.250	51.760	16.119	2,148,946
2023-04-11	51.080	51.480	50.380	50.790	15.817	1,710,378
2023-04-10	51.450	52.520	51.000	51.290	15.973	2,157,572
2023-04-07	51.000	51.490	50.950	51.430	16.016	1,446,587
2023-04-06	50.110	51.380	50.000	50.870	15.842	1,492,389
2023-04-04	51.520	51.530	50.150	50.280	15.658	1,837,380
2023-04-03	51.040	51.670	51.000	51.460	16.026	1,846,141
2023-03-31	51.300	51.580	50.750	50.960	15.870	1,457,235
2023-03-30	49.740	51.130	49.580	50.980	15.876	2,147,017
2023-03-29	50.280	50.470	49.720	49.800	15.509	1,211,493
2023-03-28	51.000	51.270	50.240	50.290	15.661	1,552,809
2023-03-27	50.500	51.440	50.180	51.240	15.957	2,232,233
2023-03-24	51.190	51.280	50.210	50.490	15.724	2,651,080
2023-03-23	51.360	51.640	50.730	51.190	15.942	2,592,924
2023-03-22	51.510	51.950	51.250	51.440	16.020	2,482,859
2023-03-21	51.560	51.560	50.730	51.500	16.038	1,595,409
2023-03-20	51.350	51.350	50.400	51.090	15.911	1,828,066
2023-03-17	52.690	52.970	51.090	51.160	15.932	4,668,073
2023-03-16	55.620	57.000	52.220	52.610	16.384	4,750,734
2023-03-15	53.790	58.080	53.500	55.600	17.315	7,218,655
2023-03-14	54.000	54.270	52.120	52.950	16.490	2,315,476
2023-03-13	52.900	55.240	52.850	54.280	16.904	3,505,910
2023-03-10	53.000	55.000	52.590	53.460	16.649	3,291,082
2023-03-09	52.500	52.870	51.910	52.770	16.434	1,269,696
2023-03-08	51.880	52.520	51.460	52.520	16.356	1,272,571
2023-03-07	52.810	53.420	51.930	51.980	16.188	2,235,179
2023-03-06	54.100	54.360	52.380	52.700	16.412	4,120,975
2023-03-03	56.780	57.000	54.510	54.770	17.057	3,556,228
2023-03-02	55.100	55.490	54.300	55.070	17.150	1,863,566
2023-03-01	55.420	55.610	54.900	55.300	17.222	1,811,887
2023-02-28	55.540	56.300	54.630	55.260	17.209	2,315,264
2023-02-27	56.340	57.600	55.820	55.820	17.384	3,394,493
2023-02-24	55.280	56.350	55.150	55.720	17.352	2,049,898
2023-02-23	55.600	56.600	55.230	55.780	17.371	2,296,219
2023-02-22	54.850	56.400	54.290	55.600	17.315	3,883,688
2023-02-21	55.910	56.120	54.400	55.000	17.128	4,112,243
2023-02-20	55.190	57.190	54.720	56.120	17.477	6,022,696
2023-02-17	56.000	56.740	54.690	55.020	17.134	5,607,922
2023-02-16	58.920	59.190	56.400	57.330	17.854	8,716,368
2023-02-15	60.650	62.590	57.880	59.700	18.592	16,071,009
2023-02-14	52.100	60.650	52.100	60.650	18.888	18,141,460
2023-02-13	50.620	51.110	50.360	50.540	15.739	3,147,619
2023-02-10	49.820	51.990	49.820	50.600	15.758	6,112,219
2023-02-09	48.720	49.870	48.720	49.790	15.506	3,562,581
2023-02-08	49.560	49.640	48.880	48.950	15.244	2,350,750
2023-02-07	49.350	49.660	49.160	49.560	15.434	1,657,461
2023-02-06	49.710	49.900	49.330	49.360	15.372	2,125,708

← NewerPage 15 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.