Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.990	2.990	2.990	2.990	2.289	0
2023-08-17	2.990	2.990	2.990	2.990	2.289	0
2023-08-16	2.990	2.990	2.990	2.990	2.289	0
2023-08-15	2.990	2.990	2.990	2.990	2.289	0
2023-08-14	2.990	2.990	2.990	2.990	2.289	0
2023-08-11	2.990	2.990	2.990	2.990	2.289	0
2023-08-10	2.990	2.990	2.990	2.990	2.289	0
2023-08-09	2.990	2.990	2.990	2.990	2.289	0
2023-08-08	2.990	2.990	2.990	2.990	2.289	0
2023-08-07	2.990	2.990	2.990	2.990	2.289	0
2023-08-04	2.990	2.990	2.990	2.990	2.289	0
2023-08-03	2.990	2.990	2.990	2.990	2.289	0
2023-08-02	2.990	2.990	2.990	2.990	2.289	0
2023-08-01	2.990	2.990	2.990	2.990	2.289	0
2023-07-31	2.990	2.990	2.990	2.990	2.289	0
2023-07-28	2.990	2.990	2.990	2.990	2.289	0
2023-07-27	2.990	2.990	2.990	2.990	2.289	0
2023-07-26	2.990	2.990	2.990	2.990	2.289	0
2023-07-25	2.990	2.990	2.990	2.990	2.289	0
2023-07-24	2.990	2.990	2.990	2.990	2.289	0
2023-07-21	2.990	2.990	2.990	2.990	2.289	0
2023-07-20	3.000	3.000	2.800	2.990	2.289	83,500
2023-07-19	3.000	3.000	3.000	3.000	2.296	1,000
2023-07-18	3.010	3.010	3.010	3.010	2.304	0
2023-07-14	3.010	3.010	3.010	3.010	2.304	500
2023-07-13	3.100	3.100	3.100	3.100	2.373	0
2023-07-12	3.100	3.100	3.100	3.100	2.373	0
2023-07-11	3.100	3.100	3.100	3.100	2.373	0
2023-07-10	3.100	3.100	3.100	3.100	2.373	0
2023-07-07	3.010	3.100	3.010	3.100	2.373	6,000
2023-07-06	3.200	3.200	3.200	3.200	2.449	0
2023-07-05	3.200	3.200	3.200	3.200	2.449	0
2023-07-04	3.200	3.200	3.200	3.200	2.449	0
2023-07-03	3.200	3.200	3.200	3.200	2.449	0
2023-06-30	3.200	3.200	3.200	3.200	2.449	0
2023-06-29	3.200	3.200	3.200	3.200	2.449	0
2023-06-28	3.200	3.200	3.200	3.200	2.449	0
2023-06-27	3.200	3.200	3.200	3.200	2.449	0
2023-06-26	3.200	3.200	3.200	3.200	2.449	0
2023-06-23	3.200	3.200	3.200	3.200	2.449	0
2023-06-21	3.200	3.200	3.200	3.200	2.449	0
2023-06-20	3.200	3.200	3.200	3.200	2.449	0
2023-06-19	3.200	3.200	3.200	3.200	2.449	1,000
2023-06-16	3.200	3.200	3.200	3.200	2.449	0
2023-06-15	3.200	3.200	3.200	3.200	2.449	0
2023-06-14	3.200	3.200	3.200	3.200	2.449	0
2023-06-13	3.200	3.200	3.200	3.200	2.449	0
2023-06-12	3.200	3.200	3.200	3.200	2.449	0
2023-06-09	3.200	3.200	3.200	3.200	2.449	0
2023-06-08	3.210	3.210	3.200	3.200	2.449	8,500
2023-06-07	3.210	3.210	3.210	3.210	2.457	500
2023-06-06	3.380	3.380	3.380	3.380	2.587	0
2023-06-05	3.380	3.380	3.380	3.380	2.587	0
2023-06-02	3.390	3.390	3.390	3.390	2.595	0
2023-06-01	3.390	3.390	3.390	3.390	2.595	0
2023-05-31	3.390	3.390	3.390	3.390	2.595	0
2023-05-30	3.390	4.000	3.390	3.390	2.595	12,000
2023-05-29	3.360	3.360	3.360	3.360	2.572	0
2023-05-25	3.360	3.360	3.360	3.360	2.572	0
2023-05-24	3.360	3.360	3.360	3.360	2.572	0

← NewerPage 14 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.