Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.740	1.740	1.740	1.740	1.740	62,500
2026-07-28	1.740	1.740	1.740	1.740	1.740	0
2026-07-27	1.800	1.800	1.640	1.740	1.740	26,500
2026-07-24	1.620	1.620	1.620	1.620	1.620	1,000
2026-07-23	1.700	1.700	1.700	1.700	1.700	0
2026-07-22	1.700	1.700	1.700	1.700	1.700	0
2026-07-21	1.700	1.700	1.700	1.700	1.700	500
2026-07-20	1.700	1.700	1.700	1.700	1.700	0
2026-07-17	1.700	1.700	1.700	1.700	1.700	88,500
2026-07-16	1.700	1.700	1.700	1.700	1.700	0
2026-07-15	1.700	1.700	1.700	1.700	1.700	0
2026-07-14	1.700	1.700	1.700	1.700	1.700	2,000
2026-07-13	1.650	1.650	1.650	1.650	1.650	3,000
2026-07-10	1.670	1.670	1.600	1.610	1.610	75,000
2026-07-09	1.740	1.740	1.720	1.720	1.720	10,000
2026-07-08	1.800	1.800	1.740	1.740	1.740	37,000
2026-07-07	1.800	1.800	1.800	1.800	1.800	218,000
2026-07-06	1.990	1.990	1.980	1.990	1.990	11,000
2026-07-03	1.990	1.990	1.990	1.990	1.990	0
2026-07-02	1.990	1.990	1.990	1.990	1.990	0
2026-06-30	1.990	1.990	1.980	1.990	1.990	11,000
2026-06-29	1.910	1.910	1.820	1.820	1.820	26,000
2026-06-26	2.040	2.040	1.910	1.910	1.910	28,000
2026-06-25	2.400	2.400	2.400	2.400	2.400	0
2026-06-24	2.650	2.650	2.410	2.410	2.410	1,000
2026-06-23	2.650	2.650	2.410	2.410	2.410	1,000
2026-06-22	2.640	2.640	2.640	2.640	2.640	500
2026-06-18	2.400	2.400	2.400	2.400	2.400	0
2026-06-17	2.400	2.400	2.400	2.400	2.400	1,000
2026-06-16	2.400	2.400	2.400	2.400	2.400	0
2026-06-15	2.170	2.400	2.170	2.400	2.400	1,000
2026-06-12	2.400	2.400	2.400	2.400	2.400	0
2026-06-11	2.400	2.400	2.400	2.400	2.400	0
2026-06-10	2.400	2.400	2.400	2.400	2.400	0
2026-06-09	2.400	2.400	2.390	2.400	2.400	23,000
2026-06-08	2.580	2.580	2.580	2.580	2.580	0
2026-06-05	2.580	2.580	2.580	2.580	2.580	500
2026-06-04	2.600	2.600	2.600	2.600	2.600	0
2026-06-03	2.600	2.600	2.600	2.600	2.600	0
2026-06-02	2.600	2.600	2.600	2.600	2.600	0
2026-06-01	2.600	2.600	2.600	2.600	2.600	0
2026-05-29	2.600	2.600	2.600	2.600	2.600	2,000
2026-05-28	2.600	2.600	2.600	2.600	2.600	2,000
2026-05-27	2.600	2.600	2.600	2.600	2.600	0
2026-05-26	2.600	2.600	2.600	2.600	2.600	0
2026-05-22	2.600	2.600	2.600	2.600	2.600	2,000
2026-05-21	2.690	2.690	2.690	2.690	2.690	0
2026-05-20	2.690	2.690	2.690	2.690	2.690	0
2026-05-19	2.690	2.690	2.690	2.690	2.690	0
2026-05-18	2.690	2.690	2.690	2.690	2.690	0
2026-05-15	2.690	2.690	2.690	2.690	2.690	0
2026-05-14	2.690	2.690	2.690	2.690	2.690	0
2026-05-13	2.700	2.700	2.700	2.700	2.700	0
2026-05-12	2.700	2.700	2.700	2.700	2.700	1,000
2026-05-11	2.570	2.750	2.570	2.750	2.614	9,500
2026-05-08	2.560	2.560	2.560	2.560	2.433	0
2026-05-07	2.560	2.560	2.560	2.560	2.433	0
2026-05-06	2.550	2.560	2.540	2.560	2.433	4,500
2026-05-05	2.030	2.540	2.030	2.540	2.414	1,000
2026-05-04	2.780	2.780	2.780	2.780	2.642	0

← NewerPage 2 of 3 · 125 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.