Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.360	2.360	2.360	2.360	2.000	0
2024-05-14	2.360	2.360	2.360	2.360	2.000	21,000
2024-05-13	2.380	2.610	2.380	2.610	1.998	5,000
2024-05-10	2.310	2.310	2.310	2.310	1.768	0
2024-05-09	2.280	2.280	2.280	2.280	1.745	0
2024-05-08	2.280	2.280	2.280	2.280	1.745	0
2024-05-07	2.280	2.280	2.280	2.280	1.745	0
2024-05-06	2.280	2.280	2.280	2.280	1.745	0
2024-05-03	2.280	2.280	2.280	2.280	1.745	30,000
2024-05-02	2.300	2.300	2.300	2.300	1.760	0
2024-04-30	2.300	2.300	2.200	2.300	1.760	1,500
2024-04-29	2.280	2.280	2.280	2.280	1.745	0
2024-04-26	2.280	2.280	2.280	2.280	1.745	0
2024-04-25	2.280	2.280	2.280	2.280	1.745	0
2024-04-24	2.280	2.280	2.280	2.280	1.745	500
2024-04-23	2.280	2.280	2.280	2.280	1.745	6,000
2024-04-22	2.280	2.280	2.280	2.280	1.745	0
2024-04-19	2.280	2.280	2.280	2.280	1.745	0
2024-04-18	2.280	2.280	2.280	2.280	1.745	0
2024-04-17	2.110	2.280	2.100	2.280	1.745	70,000
2024-04-16	2.110	2.110	2.110	2.110	1.615	13,000
2024-04-15	2.270	2.270	2.270	2.270	1.738	0
2024-04-12	2.270	2.270	2.270	2.270	1.738	0
2024-04-11	2.270	2.270	2.270	2.270	1.738	0
2024-04-10	2.270	2.270	2.270	2.270	1.738	0
2024-04-09	2.270	2.270	2.270	2.270	1.738	0
2024-04-08	2.270	2.270	2.270	2.270	1.738	0
2024-04-05	2.270	2.270	2.270	2.270	1.738	0
2024-04-03	2.270	2.270	2.270	2.270	1.738	0
2024-04-02	2.270	2.270	2.270	2.270	1.738	0
2024-03-28	2.270	2.300	2.270	2.270	1.738	50,000
2024-03-27	2.200	2.200	2.200	2.200	1.684	0
2024-03-26	2.200	2.200	2.200	2.200	1.684	500
2024-03-25	2.130	2.130	2.130	2.130	1.630	500
2024-03-22	2.120	2.120	2.120	2.120	1.623	500
2024-03-21	2.110	2.110	2.110	2.110	1.615	0
2024-03-20	2.110	2.110	2.110	2.110	1.615	0
2024-03-19	2.110	2.110	2.110	2.110	1.615	0
2024-03-18	2.110	2.110	2.110	2.110	1.615	0
2024-03-15	2.110	2.110	2.110	2.110	1.615	0
2024-03-14	2.110	2.110	2.110	2.110	1.615	0
2024-03-13	2.110	2.110	2.110	2.110	1.615	500
2024-03-12	2.050	2.050	2.050	2.050	1.569	0
2024-03-11	2.050	2.050	2.050	2.050	1.569	0
2024-03-08	2.050	2.050	2.050	2.050	1.569	1,000
2024-03-07	2.080	2.080	2.080	2.080	1.592	0
2024-03-06	2.080	2.080	2.080	2.080	1.592	0
2024-03-05	2.080	2.080	2.080	2.080	1.592	0
2024-03-04	2.060	2.080	2.040	2.080	1.592	12,500
2024-03-01	2.030	2.050	2.030	2.050	1.569	500
2024-02-29	2.160	2.160	2.160	2.160	1.653	0
2024-02-28	2.160	2.160	2.160	2.160	1.653	0
2024-02-27	2.160	2.160	2.160	2.160	1.653	0
2024-02-26	2.160	2.160	2.160	2.160	1.653	0
2024-02-23	2.160	2.160	2.160	2.160	1.653	14,000
2024-02-22	2.130	2.130	2.130	2.130	1.630	0
2024-02-21	2.130	2.130	2.130	2.130	1.630	0
2024-02-20	2.130	2.130	2.130	2.130	1.630	0
2024-02-19	2.130	2.130	2.130	2.130	1.630	0
2024-02-16	2.100	2.100	2.100	2.100	1.607	0

← NewerPage 11 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.