Zhejiang Zuch Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	49.940	50.050	49.190	49.970	15.562	2,926,942
2023-02-02	50.040	50.230	49.730	49.880	15.534	2,933,166
2023-02-01	49.400	50.260	49.390	50.220	15.640	4,907,227
2023-01-31	49.010	49.010	48.710	48.950	15.244	2,186,851
2023-01-30	49.300	49.430	48.900	49.010	15.263	3,432,584
2023-01-20	48.400	49.050	48.400	48.800	15.197	2,027,577
2023-01-19	48.980	49.170	48.660	48.730	15.176	2,809,034
2023-01-18	48.120	49.330	47.900	49.100	15.291	4,261,142
2023-01-17	48.330	48.330	47.790	47.830	14.895	2,037,029
2023-01-16	47.440	48.540	47.400	48.150	14.995	3,667,413
2023-01-13	47.400	47.590	47.250	47.500	14.793	2,086,059
2023-01-12	47.750	47.750	47.230	47.360	14.749	2,617,173
2023-01-11	48.660	48.750	47.690	47.690	14.852	3,447,039
2023-01-10	48.590	48.780	48.280	48.570	15.126	3,113,626
2023-01-09	48.120	48.720	48.020	48.650	15.151	3,231,841
2023-01-06	48.780	48.940	48.030	48.120	14.986	4,102,365
2023-01-05	48.090	48.510	47.810	48.370	15.064	3,701,367
2023-01-04	48.180	48.960	48.020	48.220	15.017	4,707,007
2023-01-03	47.470	48.500	47.330	48.280	15.035	5,339,921
2022-12-30	48.750	48.750	47.730	47.750	14.870	5,247,549
2022-12-29	48.900	49.540	48.300	48.360	15.060	7,197,122
2022-12-28	50.100	50.370	48.720	49.110	15.294	9,607,384
2022-12-27	53.870	53.870	50.880	51.080	15.907	14,344,537
2022-12-26	56.000	60.480	54.800	54.910	17.100	16,705,769

← NewerPage 16 of 16 · 924 trading days

Stock splits

No stock splits on record.

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