Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-25 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-24 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-23 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 0 |
| 2022-08-22 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 4,000 |
| 2022-08-19 | 3.880 | 3.880 | 3.880 | 3.880 | 2.770 | 500 |
| 2022-08-18 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 0 |
| 2022-08-17 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 0 |
| 2022-08-16 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 0 |
| 2022-08-15 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 0 |
| 2022-08-12 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 0 |
| 2022-08-11 | 3.860 | 3.860 | 3.860 | 3.860 | 2.756 | 500 |
| 2022-08-10 | 3.700 | 3.700 | 3.700 | 3.700 | 2.642 | 0 |
| 2022-08-09 | 3.700 | 3.700 | 3.700 | 3.700 | 2.642 | 3,500 |
| 2022-08-08 | 3.700 | 3.700 | 3.700 | 3.700 | 2.642 | 0 |
| 2022-08-05 | 3.700 | 3.700 | 3.700 | 3.700 | 2.642 | 1,000 |
| 2022-08-04 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 0 |
| 2022-08-03 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 0 |
| 2022-08-02 | 3.890 | 3.890 | 3.890 | 3.890 | 2.777 | 0 |
| 2022-08-01 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-29 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-28 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-27 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-26 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-21 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 500 |
| 2022-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-13 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 500 |
| 2022-07-12 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-11 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-08 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-07 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 0 |
| 2022-07-06 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 2,500 |
| 2022-07-05 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 0 |
| 2022-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 2,500 |
| 2022-06-30 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 500 |
| 2022-06-29 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 500 |
| 2022-06-28 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-27 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-24 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-23 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-22 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-21 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-20 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-17 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-16 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-15 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 1,000 |
| 2022-06-14 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 500 |
| 2022-06-13 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-10 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-09 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-08 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 1,000 |
| 2022-06-07 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 1,000 |
| 2022-06-06 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 0 |
| 2022-06-02 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 3,000 |
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.