Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.990	2.080	1.990	2.070	1.755	49,500
2024-08-09	2.210	2.210	1.940	1.960	1.661	699,000
2024-08-08	2.610	2.610	2.610	2.610	2.212	0
2024-08-07	2.610	2.610	2.610	2.610	2.212	0
2024-08-06	2.610	2.610	2.610	2.610	2.212	0
2024-08-05	2.610	2.610	2.610	2.610	2.212	500
2024-08-02	2.550	2.550	2.550	2.550	2.162	500
2024-08-01	2.490	2.490	2.490	2.490	2.111	500
2024-07-31	2.420	2.420	2.420	2.420	2.051	0
2024-07-30	2.470	2.470	2.470	2.470	2.094	0
2024-07-29	2.470	2.470	2.470	2.470	2.094	0
2024-07-26	2.470	2.470	2.470	2.470	2.094	0
2024-07-25	2.470	2.470	2.470	2.470	2.094	0
2024-07-24	2.470	2.470	2.470	2.470	2.094	0
2024-07-23	2.470	2.470	2.470	2.470	2.094	0
2024-07-22	2.470	2.470	2.470	2.470	2.094	0
2024-07-19	2.470	2.470	2.470	2.470	2.094	0
2024-07-18	2.470	2.470	2.470	2.470	2.094	0
2024-07-17	2.470	2.470	2.470	2.470	2.094	0
2024-07-16	2.470	2.470	2.470	2.470	2.094	500
2024-07-15	2.400	2.400	2.400	2.400	2.034	500
2024-07-12	2.330	2.330	2.330	2.330	1.975	0
2024-07-11	2.410	2.410	2.330	2.330	1.975	15,000
2024-07-10	2.450	2.450	2.450	2.450	2.077	0
2024-07-09	2.410	2.450	2.410	2.450	2.077	500
2024-07-08	2.630	2.640	2.630	2.630	2.229	10,000
2024-07-05	2.550	2.550	2.550	2.550	2.162	0
2024-07-04	2.550	2.550	2.540	2.550	2.162	6,000
2024-07-03	2.550	2.550	2.540	2.540	2.153	1,000
2024-07-02	2.790	2.790	2.790	2.790	2.365	2,000
2024-06-28	2.740	2.740	2.740	2.740	2.323	0
2024-06-27	2.740	2.740	2.740	2.740	2.323	3,000
2024-06-26	2.750	2.750	2.750	2.750	2.331	0
2024-06-25	2.750	2.750	2.750	2.750	2.331	0
2024-06-24	2.750	2.750	2.750	2.750	2.331	3,000
2024-06-21	3.040	3.040	3.040	3.040	2.577	0
2024-06-20	3.050	3.050	3.050	3.050	2.585	500
2024-06-19	3.280	3.280	2.930	2.930	2.484	5,000
2024-06-18	3.000	3.050	2.960	3.050	2.585	28,000
2024-06-17	2.690	2.850	2.690	2.850	2.416	3,500
2024-06-14	2.750	2.750	2.690	2.700	2.289	4,000
2024-06-13	2.500	2.500	2.500	2.500	2.119	0
2024-06-12	2.540	2.540	2.500	2.500	2.119	6,000
2024-06-11	2.500	2.500	2.500	2.500	2.119	0
2024-06-07	2.500	2.500	2.500	2.500	2.119	0
2024-06-06	2.650	2.650	2.500	2.500	2.119	3,000
2024-06-05	2.560	2.560	2.560	2.560	2.170	500
2024-06-04	2.490	2.490	2.490	2.490	2.111	0
2024-06-03	2.490	2.490	2.490	2.490	2.111	0
2024-05-31	2.500	2.500	2.490	2.490	2.111	500
2024-05-30	2.290	2.290	2.290	2.290	1.941	0
2024-05-29	2.290	2.290	2.290	2.290	1.941	13,000
2024-05-28	2.180	2.180	2.180	2.180	1.848	4,000
2024-05-27	2.180	2.180	2.180	2.180	1.848	0
2024-05-24	2.180	2.180	2.180	2.180	1.848	1,000
2024-05-23	2.160	2.180	2.160	2.180	1.848	500
2024-05-22	2.330	2.340	2.330	2.340	1.984	1,500
2024-05-21	2.300	2.300	2.300	2.300	1.950	500
2024-05-20	2.300	2.300	2.300	2.300	1.950	8,000
2024-05-17	2.360	2.360	2.360	2.360	2.000	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1364 HKD
2025-05-06	0.2476 HKD
2024-05-14	0.2532 HKD
2023-05-12	0.2267 HKD
2022-05-11	0.3794 HKD

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