Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.800	3.800	3.750	3.750	2.677	1,500
2023-02-21	3.980	3.980	3.920	3.920	2.799	500
2023-02-20	3.780	3.780	3.780	3.780	2.699	0
2023-02-17	3.820	3.820	3.820	3.820	2.727	0
2023-02-16	3.820	3.820	3.820	3.820	2.727	0
2023-02-15	3.820	3.820	3.820	3.820	2.727	0
2023-02-14	3.820	3.820	3.820	3.820	2.727	0
2023-02-13	3.780	3.980	3.780	3.820	2.727	2,000
2023-02-10	3.790	3.790	3.790	3.790	2.706	0
2023-02-09	3.820	3.820	3.820	3.820	2.727	0
2023-02-08	3.920	3.920	3.920	3.920	2.799	500
2023-02-07	3.820	3.820	3.820	3.820	2.727	0
2023-02-06	3.700	3.890	3.700	3.890	2.777	1,500
2023-02-03	3.400	3.750	3.400	3.700	2.642	23,000
2023-02-02	3.400	3.550	3.400	3.550	2.534	31,000
2023-02-01	3.310	3.550	3.310	3.500	2.499	32,000
2023-01-31	3.260	3.260	3.260	3.260	2.327	0
2023-01-30	3.260	3.260	3.260	3.260	2.327	0
2023-01-27	3.260	3.260	3.260	3.260	2.327	0
2023-01-26	3.360	3.360	3.260	3.260	2.327	3,500
2023-01-20	3.360	3.360	3.360	3.360	2.399	0
2023-01-19	3.360	3.360	3.360	3.360	2.399	5,000
2023-01-18	3.360	3.360	3.360	3.360	2.399	10,500
2023-01-17	3.360	3.360	3.360	3.360	2.399	6,500
2023-01-16	3.310	3.310	3.310	3.310	2.363	0
2023-01-13	3.310	3.310	3.310	3.310	2.363	500
2023-01-12	3.310	3.310	3.310	3.310	2.363	0
2023-01-11	3.310	3.310	3.310	3.310	2.363	500
2023-01-10	3.540	3.540	3.540	3.540	2.527	3,500
2023-01-09	3.550	3.550	3.540	3.540	2.527	1,000
2023-01-06	3.850	3.850	3.850	3.850	2.749	0
2023-01-05	3.850	3.850	3.850	3.850	2.749	0
2023-01-04	3.850	3.850	3.850	3.850	2.749	0
2023-01-03	3.850	3.850	3.850	3.850	2.749	0
2022-12-30	3.850	3.850	3.850	3.850	2.749	0
2022-12-29	3.850	3.850	3.850	3.850	2.749	0
2022-12-28	3.850	3.850	3.850	3.850	2.749	0
2022-12-23	3.850	3.850	3.850	3.850	2.749	0
2022-12-22	3.850	3.850	3.850	3.850	2.749	0
2022-12-21	3.850	3.850	3.850	3.850	2.749	0
2022-12-20	3.850	3.850	3.850	3.850	2.749	0
2022-12-19	3.850	3.850	3.850	3.850	2.749	0
2022-12-16	3.850	3.850	3.850	3.850	2.749	0
2022-12-15	3.850	3.850	3.850	3.850	2.749	0
2022-12-14	3.850	3.850	3.850	3.850	2.749	0
2022-12-13	3.850	3.850	3.850	3.850	2.749	0
2022-12-12	3.850	3.850	3.850	3.850	2.749	0
2022-12-09	3.850	3.850	3.850	3.850	2.749	0
2022-12-08	3.850	3.850	3.850	3.850	2.749	0
2022-12-07	3.850	3.850	3.850	3.850	2.749	0
2022-12-06	3.860	3.860	3.860	3.860	2.756	0
2022-12-05	3.860	3.860	3.860	3.860	2.756	0
2022-12-02	3.870	3.870	3.870	3.870	2.763	0
2022-12-01	3.870	3.870	3.870	3.870	2.763	0
2022-11-30	3.880	3.880	3.880	3.880	2.770	0
2022-11-29	3.880	3.880	3.880	3.880	2.770	0
2022-11-28	3.880	3.880	3.880	3.880	2.770	0
2022-11-25	3.880	3.880	3.880	3.880	2.770	0
2022-11-24	3.880	3.880	3.880	3.880	2.770	0
2022-11-23	3.880	3.880	3.880	3.880	2.770	0

← NewerPage 16 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.