Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.100	2.100	2.100	2.100	1.607	0
2024-02-14	2.100	2.100	2.100	2.100	1.607	0
2024-02-09	2.100	2.100	2.100	2.100	1.607	0
2024-02-08	2.100	2.100	2.100	2.100	1.607	0
2024-02-07	2.100	2.100	2.100	2.100	1.607	0
2024-02-06	2.100	2.100	2.100	2.100	1.607	1,000
2024-02-05	2.200	2.200	2.200	2.200	1.684	0
2024-02-02	2.200	2.200	2.200	2.200	1.684	0
2024-02-01	2.320	2.320	2.320	2.320	1.776	0
2024-01-31	2.320	2.320	2.320	2.320	1.776	0
2024-01-30	2.320	2.320	2.320	2.320	1.776	0
2024-01-29	2.320	2.320	2.320	2.320	1.776	0
2024-01-26	2.320	2.320	2.320	2.320	1.776	500
2024-01-25	2.270	2.270	2.270	2.270	1.738	2,500
2024-01-24	2.260	2.320	2.260	2.310	1.768	9,000
2024-01-23	2.250	2.250	2.200	2.200	1.684	5,500
2024-01-22	2.180	2.180	2.180	2.180	1.669	500
2024-01-19	2.180	2.180	2.180	2.180	1.669	500
2024-01-18	2.160	2.160	2.160	2.160	1.653	0
2024-01-17	2.160	2.160	2.160	2.160	1.653	0
2024-01-16	2.160	2.160	2.160	2.160	1.653	0
2024-01-15	2.160	2.160	2.160	2.160	1.653	0
2024-01-12	2.000	2.180	2.000	2.180	1.669	195,500
2024-01-11	2.130	2.130	2.130	2.130	1.630	2,500
2024-01-10	2.000	2.000	1.990	1.990	1.523	101,000
2024-01-09	2.000	2.000	2.000	2.000	1.531	100,000
2024-01-08	2.050	2.050	2.000	2.000	1.531	160,500
2024-01-05	2.080	2.080	2.080	2.080	1.592	0
2024-01-04	2.080	2.080	2.080	2.080	1.592	1,500
2024-01-03	2.080	2.080	2.080	2.080	1.592	0
2024-01-02	2.080	2.080	2.080	2.080	1.592	0
2023-12-29	2.080	2.080	2.080	2.080	1.592	0
2023-12-28	2.080	2.080	2.080	2.080	1.592	0
2023-12-27	2.080	2.080	2.080	2.080	1.592	0
2023-12-22	2.090	2.090	2.080	2.080	1.592	3,000
2023-12-21	2.000	2.000	2.000	2.000	1.531	0
2023-12-20	2.000	2.000	2.000	2.000	1.531	0
2023-12-19	2.000	2.000	2.000	2.000	1.531	1,000
2023-12-18	2.000	2.000	2.000	2.000	1.531	0
2023-12-15	1.800	2.000	1.800	2.000	1.531	1,000
2023-12-14	1.810	1.810	1.810	1.810	1.385	2,500
2023-12-13	1.810	1.810	1.810	1.810	1.385	0
2023-12-12	1.810	1.810	1.810	1.810	1.385	500
2023-12-11	2.000	2.000	2.000	2.000	1.531	0
2023-12-08	2.010	2.010	2.010	2.010	1.539	0
2023-12-07	2.000	2.010	2.000	2.010	1.539	13,500
2023-12-06	2.030	2.030	2.030	2.030	1.554	0
2023-12-05	2.070	2.070	2.030	2.030	1.554	292,000
2023-12-04	2.010	2.010	2.010	2.010	1.539	0
2023-12-01	2.000	2.010	2.000	2.010	1.539	2,500
2023-11-30	2.100	2.100	2.100	2.100	1.607	0
2023-11-29	2.060	2.100	2.060	2.100	1.607	17,500
2023-11-28	2.130	2.130	2.130	2.130	1.630	0
2023-11-27	2.130	2.130	2.130	2.130	1.630	0
2023-11-24	2.130	2.130	2.130	2.130	1.630	0
2023-11-23	2.130	2.130	2.130	2.130	1.630	0
2023-11-22	2.050	2.130	2.050	2.130	1.630	7,500
2023-11-21	2.250	2.250	2.250	2.250	1.722	0
2023-11-20	2.250	2.250	2.250	2.250	1.722	0
2023-11-17	2.250	2.250	2.250	2.250	1.722	0

← NewerPage 12 of 21 · 1,234 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.