Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-11-21 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-11-18 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-11-17 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-11-16 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 2,000 |
| 2022-11-15 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 0 |
| 2022-11-14 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 2,500 |
| 2022-11-11 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 0 |
| 2022-11-10 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-09 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-08 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-07 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-04 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-03 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-02 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-11-01 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-10-27 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-10-26 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-10-25 | 3.950 | 3.950 | 3.950 | 3.950 | 2.820 | 0 |
| 2022-10-24 | 3.950 | 3.950 | 3.950 | 3.950 | 2.820 | 0 |
| 2022-10-21 | 3.960 | 3.960 | 3.960 | 3.960 | 2.827 | 0 |
| 2022-10-20 | 3.960 | 3.960 | 3.960 | 3.960 | 2.827 | 0 |
| 2022-10-19 | 3.960 | 3.960 | 3.960 | 3.960 | 2.827 | 0 |
| 2022-10-18 | 3.960 | 3.960 | 3.960 | 3.960 | 2.827 | 0 |
| 2022-10-17 | 3.980 | 3.980 | 3.970 | 3.970 | 2.834 | 3,000 |
| 2022-10-14 | 3.980 | 3.980 | 3.980 | 3.980 | 2.841 | 500 |
| 2022-10-13 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-12 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-11 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-10 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-07 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-06 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-10-05 | 3.620 | 3.830 | 3.620 | 3.830 | 2.734 | 1,000 |
| 2022-10-03 | 3.450 | 3.520 | 3.450 | 3.520 | 2.513 | 7,500 |
| 2022-09-30 | 3.300 | 3.450 | 3.300 | 3.450 | 2.463 | 500 |
| 2022-09-29 | 3.300 | 3.300 | 3.300 | 3.300 | 2.356 | 0 |
| 2022-09-28 | 3.150 | 3.300 | 3.150 | 3.300 | 2.356 | 2,500 |
| 2022-09-27 | 3.750 | 3.750 | 3.750 | 3.750 | 2.677 | 0 |
| 2022-09-26 | 3.750 | 3.750 | 3.750 | 3.750 | 2.677 | 0 |
| 2022-09-23 | 3.750 | 3.750 | 3.750 | 3.750 | 2.677 | 0 |
| 2022-09-22 | 3.750 | 3.750 | 3.750 | 3.750 | 2.677 | 0 |
| 2022-09-21 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-20 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-15 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-14 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 0 |
| 2022-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 2.713 | 500 |
| 2022-09-06 | 3.870 | 3.870 | 3.870 | 3.870 | 2.763 | 0 |
| 2022-09-05 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-09-02 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-09-01 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-31 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-30 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-29 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 500 |
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.