Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.360	3.360	3.360	3.360	2.572	0
2023-05-22	3.360	3.360	3.360	3.360	2.572	0
2023-05-19	3.370	3.370	3.370	3.370	2.579	0
2023-05-18	3.370	3.370	3.370	3.370	2.579	0
2023-05-17	3.370	3.370	3.370	3.370	2.579	0
2023-05-16	3.390	3.390	3.370	3.370	2.579	500
2023-05-15	3.020	3.020	3.020	3.020	2.312	0
2023-05-12	3.010	3.020	2.950	3.020	2.312	14,500
2023-05-11	3.390	3.390	3.370	3.370	2.406	10,000
2023-05-10	3.380	3.380	3.380	3.380	2.413	0
2023-05-09	3.380	3.380	3.380	3.380	2.413	0
2023-05-08	3.380	3.380	3.380	3.380	2.413	1,500
2023-05-05	3.380	3.380	3.380	3.380	2.413	0
2023-05-04	3.380	3.380	3.380	3.380	2.413	0
2023-05-03	3.380	3.380	3.380	3.380	2.413	0
2023-05-02	3.380	3.380	3.380	3.380	2.413	0
2023-04-28	3.390	3.390	3.390	3.390	2.420	0
2023-04-27	3.390	3.390	3.390	3.390	2.420	0
2023-04-26	3.390	3.390	3.390	3.390	2.420	0
2023-04-25	3.390	3.390	3.390	3.390	2.420	0
2023-04-24	3.390	3.390	3.390	3.390	2.420	0
2023-04-21	3.390	3.390	3.390	3.390	2.420	0
2023-04-20	3.390	3.390	3.390	3.390	2.420	0
2023-04-19	3.390	3.390	3.390	3.390	2.420	0
2023-04-18	3.390	3.390	3.390	3.390	2.420	500
2023-04-17	3.300	3.300	3.300	3.300	2.356	0
2023-04-14	3.300	3.300	3.300	3.300	2.356	0
2023-04-13	3.300	3.300	3.300	3.300	2.356	0
2023-04-12	3.300	3.300	3.300	3.300	2.356	500
2023-04-11	3.400	3.400	3.400	3.400	2.427	0
2023-04-06	3.400	3.400	3.400	3.400	2.427	0
2023-04-04	3.400	3.400	3.400	3.400	2.427	10,000
2023-04-03	3.420	3.420	3.420	3.420	2.442	0
2023-03-31	3.420	3.420	3.420	3.420	2.442	0
2023-03-30	3.420	3.420	3.420	3.420	2.442	0
2023-03-29	3.420	3.420	3.420	3.420	2.442	0
2023-03-28	3.420	3.420	3.420	3.420	2.442	2,000
2023-03-27	3.450	3.450	3.450	3.450	2.463	500
2023-03-24	3.210	3.210	3.210	3.210	2.292	0
2023-03-23	3.210	3.210	3.210	3.210	2.292	0
2023-03-22	3.210	3.210	3.210	3.210	2.292	0
2023-03-21	3.210	3.210	3.210	3.210	2.292	0
2023-03-20	3.210	3.210	3.210	3.210	2.292	0
2023-03-17	3.210	3.210	3.210	3.210	2.292	4,500
2023-03-16	3.230	3.230	3.200	3.210	2.292	95,000
2023-03-15	3.360	3.360	3.360	3.360	2.399	0
2023-03-14	3.360	3.360	3.360	3.360	2.399	0
2023-03-13	3.360	3.360	3.360	3.360	2.399	0
2023-03-10	3.360	3.360	3.360	3.360	2.399	0
2023-03-09	3.360	3.360	3.360	3.360	2.399	0
2023-03-08	3.360	3.360	3.360	3.360	2.399	0
2023-03-07	3.360	3.360	3.360	3.360	2.399	0
2023-03-06	3.360	3.360	3.360	3.360	2.399	0
2023-03-03	3.360	3.360	3.360	3.360	2.399	500
2023-03-02	3.360	3.360	3.360	3.360	2.399	0
2023-03-01	3.320	3.360	3.320	3.360	2.399	1,500
2023-02-28	3.550	3.550	3.550	3.550	2.534	0
2023-02-27	3.550	3.550	3.550	3.550	2.534	0
2023-02-24	3.550	3.550	3.550	3.550	2.534	500
2023-02-23	3.520	3.550	3.520	3.550	2.534	1,000

← NewerPage 15 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.