Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.830 | 3.830 | 3.830 | 3.830 | 2.734 | 1,000 |
| 2022-05-31 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 4,500 |
| 2022-05-30 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 0 |
| 2022-05-27 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 500 |
| 2022-05-26 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 500 |
| 2022-05-25 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 3,000 |
| 2022-05-24 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 0 |
| 2022-05-23 | 3.820 | 3.820 | 3.820 | 3.820 | 2.727 | 0 |
| 2022-05-20 | 3.820 | 3.830 | 3.820 | 3.820 | 2.727 | 3,000 |
| 2022-05-19 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 2,500 |
| 2022-05-18 | 3.850 | 3.850 | 3.850 | 3.850 | 2.749 | 2,500 |
| 2022-05-17 | 3.900 | 3.900 | 3.900 | 3.900 | 2.784 | 500 |
| 2022-05-16 | 3.910 | 3.910 | 3.900 | 3.900 | 2.784 | 6,000 |
| 2022-05-13 | 3.900 | 3.920 | 3.900 | 3.920 | 2.799 | 2,000 |
| 2022-05-12 | 3.900 | 3.900 | 3.880 | 3.900 | 2.784 | 5,500 |
| 2022-05-11 | 3.951 | 3.951 | 3.951 | 3.951 | 2.821 | 0 |
| 2022-05-10 | 4.330 | 4.330 | 4.330 | 4.330 | 2.820 | 0 |
| 2022-05-06 | 4.020 | 4.490 | 3.980 | 4.490 | 2.925 | 15,500 |
| 2022-05-05 | 4.160 | 4.160 | 4.160 | 4.160 | 2.710 | 0 |
| 2022-05-04 | 4.120 | 4.120 | 4.120 | 4.120 | 2.684 | 0 |
| 2022-05-03 | 4.000 | 4.130 | 4.000 | 4.120 | 2.684 | 5,500 |
| 2022-04-29 | 4.100 | 4.100 | 4.100 | 4.100 | 2.671 | 0 |
| 2022-04-28 | 4.100 | 4.100 | 4.100 | 4.100 | 2.671 | 0 |
| 2022-04-27 | 4.100 | 4.100 | 4.100 | 4.100 | 2.671 | 0 |
| 2022-04-26 | 4.130 | 4.130 | 4.130 | 4.130 | 2.690 | 0 |
| 2022-04-25 | 4.150 | 4.220 | 4.130 | 4.130 | 2.690 | 7,000 |
| 2022-04-22 | 4.140 | 4.140 | 4.130 | 4.130 | 2.690 | 2,000 |
| 2022-04-21 | 4.010 | 4.140 | 4.010 | 4.140 | 2.697 | 2,500 |
| 2022-04-20 | 4.170 | 4.170 | 4.170 | 4.170 | 2.716 | 0 |
| 2022-04-19 | 4.170 | 4.170 | 4.170 | 4.170 | 2.716 | 0 |
| 2022-04-14 | 4.170 | 4.170 | 4.170 | 4.170 | 2.716 | 0 |
| 2022-04-13 | 4.170 | 4.170 | 4.170 | 4.170 | 2.716 | 0 |
| 2022-04-12 | 4.170 | 4.170 | 4.170 | 4.170 | 2.716 | 500 |
| 2022-04-11 | 4.180 | 4.180 | 4.170 | 4.170 | 2.716 | 2,000 |
| 2022-04-08 | 4.050 | 4.140 | 4.050 | 4.140 | 2.697 | 12,000 |
| 2022-04-07 | 4.080 | 4.080 | 4.080 | 4.080 | 2.658 | 0 |
| 2022-04-06 | 4.070 | 4.080 | 4.070 | 4.080 | 2.658 | 17,000 |
| 2022-04-04 | 4.060 | 4.060 | 4.060 | 4.060 | 2.645 | 0 |
| 2022-04-01 | 4.060 | 4.060 | 4.060 | 4.060 | 2.645 | 500 |
| 2022-03-31 | 4.050 | 4.060 | 4.010 | 4.060 | 2.645 | 34,500 |
| 2022-03-30 | 4.140 | 4.140 | 4.090 | 4.090 | 2.664 | 3,500 |
| 2022-03-29 | 4.220 | 4.220 | 4.140 | 4.140 | 2.697 | 9,000 |
| 2022-03-28 | 4.280 | 4.280 | 4.280 | 4.280 | 2.788 | 3,000 |
| 2022-03-25 | 4.330 | 4.330 | 4.330 | 4.330 | 2.820 | 500 |
| 2022-03-24 | 4.350 | 4.350 | 4.350 | 4.350 | 2.833 | 1,500 |
| 2022-03-23 | 4.350 | 4.350 | 4.350 | 4.350 | 2.833 | 500 |
| 2022-03-22 | 4.350 | 4.350 | 4.350 | 4.350 | 2.833 | 0 |
| 2022-03-21 | 4.350 | 4.350 | 4.350 | 4.350 | 2.833 | 500 |
| 2022-03-18 | 4.350 | 4.350 | 4.350 | 4.350 | 2.833 | 0 |
| 2022-03-17 | 4.620 | 4.620 | 4.300 | 4.350 | 2.833 | 19,500 |
| 2022-03-16 | 4.710 | 4.710 | 4.710 | 4.710 | 3.068 | 192,000 |
| 2022-03-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.257 | 0 |
| 2022-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 3.387 | 0 |
| 2022-03-11 | 5.210 | 5.210 | 5.210 | 5.210 | 3.394 | 0 |
| 2022-03-10 | 5.210 | 5.210 | 5.210 | 5.210 | 3.394 | 0 |
| 2022-03-09 | 5.210 | 5.210 | 5.210 | 5.210 | 3.394 | 0 |
| 2022-03-08 | 5.210 | 5.210 | 5.210 | 5.210 | 3.394 | 0 |
| 2022-03-07 | 5.200 | 5.210 | 5.200 | 5.210 | 3.394 | 5,000 |
| 2022-03-04 | 4.500 | 5.290 | 4.500 | 5.290 | 3.446 | 17,000 |
| 2022-03-03 | 4.910 | 4.910 | 4.910 | 4.910 | 3.198 | 0 |
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.