Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.250	2.250	2.250	2.250	1.722	0
2023-11-15	2.250	2.250	2.250	2.250	1.722	500
2023-11-14	2.250	2.250	2.250	2.250	1.722	0
2023-11-13	2.300	2.300	2.250	2.250	1.722	5,000
2023-11-10	2.310	2.310	2.310	2.310	1.768	1,000
2023-11-09	2.650	2.650	2.300	2.310	1.768	641,000
2023-11-08	2.990	2.990	2.990	2.990	2.289	0
2023-11-07	2.990	2.990	2.990	2.990	2.289	0
2023-11-06	2.990	2.990	2.990	2.990	2.289	0
2023-11-03	3.000	3.000	3.000	3.000	2.296	500
2023-11-02	2.780	2.780	2.780	2.780	2.128	0
2023-11-01	2.780	2.780	2.780	2.780	2.128	0
2023-10-31	2.720	2.780	2.720	2.780	2.128	500
2023-10-30	2.640	2.640	2.640	2.640	2.021	0
2023-10-27	2.640	2.640	2.640	2.640	2.021	1,000
2023-10-26	2.640	2.640	2.640	2.640	2.021	0
2023-10-25	2.640	2.640	2.640	2.640	2.021	0
2023-10-24	2.640	2.640	2.640	2.640	2.021	0
2023-10-20	2.640	2.640	2.640	2.640	2.021	0
2023-10-19	2.640	2.640	2.640	2.640	2.021	4,500
2023-10-18	2.900	2.900	2.900	2.900	2.220	0
2023-10-17	2.900	2.900	2.900	2.900	2.220	0
2023-10-16	2.900	2.900	2.900	2.900	2.220	0
2023-10-13	2.550	2.900	2.550	2.900	2.220	1,000
2023-10-12	2.900	2.900	2.900	2.900	2.220	0
2023-10-11	2.900	2.900	2.900	2.900	2.220	0
2023-10-10	2.900	2.900	2.900	2.900	2.220	0
2023-10-09	2.900	2.900	2.900	2.900	2.220	0
2023-10-06	2.900	2.900	2.900	2.900	2.220	0
2023-10-05	2.900	2.900	2.900	2.900	2.220	0
2023-10-04	2.900	2.900	2.900	2.900	2.220	0
2023-10-03	2.900	2.900	2.900	2.900	2.220	0
2023-09-29	2.900	2.900	2.900	2.900	2.220	0
2023-09-28	2.900	2.900	2.900	2.900	2.220	0
2023-09-27	2.900	2.900	2.900	2.900	2.220	0
2023-09-26	2.900	2.900	2.900	2.900	2.220	0
2023-09-25	2.900	2.900	2.900	2.900	2.220	0
2023-09-22	2.900	2.900	2.900	2.900	2.220	0
2023-09-21	2.900	2.900	2.900	2.900	2.220	0
2023-09-20	2.900	2.900	2.900	2.900	2.220	0
2023-09-19	2.900	2.900	2.900	2.900	2.220	0
2023-09-18	2.990	2.990	2.990	2.990	2.289	0
2023-09-15	2.990	2.990	2.990	2.990	2.289	0
2023-09-14	2.990	2.990	2.990	2.990	2.289	0
2023-09-13	2.990	2.990	2.990	2.990	2.289	0
2023-09-12	2.990	2.990	2.990	2.990	2.289	0
2023-09-11	2.990	2.990	2.990	2.990	2.289	0
2023-09-07	2.990	2.990	2.990	2.990	2.289	0
2023-09-06	2.990	2.990	2.990	2.990	2.289	0
2023-09-05	2.990	2.990	2.990	2.990	2.289	0
2023-09-04	2.990	2.990	2.990	2.990	2.289	0
2023-08-31	2.990	2.990	2.990	2.990	2.289	0
2023-08-30	2.990	2.990	2.990	2.990	2.289	0
2023-08-29	2.990	2.990	2.990	2.990	2.289	0
2023-08-28	2.990	2.990	2.990	2.990	2.289	0
2023-08-25	2.990	2.990	2.990	2.990	2.289	0
2023-08-24	2.990	2.990	2.990	2.990	2.289	0
2023-08-23	2.990	2.990	2.990	2.990	2.289	0
2023-08-22	2.990	2.990	2.990	2.990	2.289	0
2023-08-21	2.990	2.990	2.990	2.990	2.289	0

← NewerPage 13 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.