Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.910	4.910	4.910	4.910	3.198	1,500
2022-03-01	4.920	4.920	4.920	4.920	3.205	0
2022-02-28	4.950	4.950	4.950	4.950	3.224	0
2022-02-25	4.950	4.950	4.950	4.950	3.224	500
2022-02-24	4.980	4.980	4.980	4.980	3.244	0
2022-02-23	4.980	4.980	4.980	4.980	3.244	0
2022-02-22	4.980	4.980	4.980	4.980	3.244	500
2022-02-21	4.870	4.870	4.870	4.870	3.172	0
2022-02-18	4.870	4.870	4.870	4.870	3.172	0
2022-02-17	4.870	4.870	4.870	4.870	3.172	0
2022-02-16	4.870	4.870	4.870	4.870	3.172	0
2022-02-15	4.660	4.940	4.660	4.870	3.172	2,000
2022-02-14	4.950	4.950	4.950	4.950	3.224	0
2022-02-11	4.950	4.950	4.950	4.950	3.224	0
2022-02-10	4.960	4.960	4.960	4.960	3.231	0
2022-02-09	4.960	4.960	4.960	4.960	3.231	0
2022-02-08	4.960	4.960	4.960	4.960	3.231	0
2022-02-07	4.960	4.960	4.960	4.960	3.231	0
2022-02-04	4.960	4.960	4.960	4.960	3.231	0
2022-01-31	5.090	5.090	5.090	5.090	3.316	3,500
2022-01-28	4.580	4.580	4.580	4.580	2.983	1,500
2022-01-27	4.550	4.580	4.550	4.580	2.983	2,500
2022-01-26	4.790	4.790	4.790	4.790	3.120	0
2022-01-25	4.790	4.790	4.790	4.790	3.120	0
2022-01-24	4.790	4.790	4.790	4.790	3.120	0
2022-01-21	4.800	4.800	4.800	4.800	3.127	0
2022-01-20	4.800	4.800	4.800	4.800	3.127	0
2022-01-19	4.800	4.800	4.800	4.800	3.127	0
2022-01-18	4.800	4.800	4.800	4.800	3.127	0
2022-01-17	4.800	4.800	4.800	4.800	3.127	0
2022-01-14	4.810	4.810	4.810	4.810	3.133	0
2022-01-13	4.860	4.860	4.860	4.860	3.166	0
2022-01-12	4.860	4.860	4.860	4.860	3.166	0
2022-01-11	4.860	4.860	4.860	4.860	3.166	0
2022-01-10	4.860	4.870	4.860	4.860	3.166	3,000
2022-01-07	4.740	5.000	4.510	4.700	3.061	34,500
2022-01-06	4.720	4.990	4.720	4.990	3.250	4,500
2022-01-05	4.990	5.180	4.990	5.180	3.374	2,000
2022-01-04	4.980	4.980	4.980	4.980	3.244	0
2022-01-03	4.980	4.980	4.980	4.980	3.244	2,500
2021-12-31	5.000	5.000	5.000	5.000	3.257	0
2021-12-30	5.010	5.010	5.010	5.010	3.263	3,000
2021-12-29	5.030	5.030	5.030	5.030	3.276	0
2021-12-28	5.050	5.050	5.050	5.050	3.289	500
2021-12-24	5.060	5.060	5.060	5.060	3.296	0
2021-12-23	5.060	5.060	5.060	5.060	3.296	1,000
2021-12-22	5.060	5.060	5.060	5.060	3.296	0
2021-12-21	5.060	5.060	5.060	5.060	3.296	6,000
2021-12-20	5.060	5.060	5.060	5.060	3.296	0
2021-12-17	5.060	5.060	5.060	5.060	3.296	0
2021-12-16	5.060	5.060	5.060	5.060	3.296	0
2021-12-15	5.060	5.060	5.060	5.060	3.296	0
2021-12-14	5.060	5.060	5.060	5.060	3.296	0
2021-12-13	5.060	5.060	5.060	5.060	3.296	0
2021-12-10	5.060	5.060	5.060	5.060	3.296	0
2021-12-09	5.060	5.060	5.060	5.060	3.296	0
2021-12-08	5.060	5.060	5.060	5.060	3.296	0
2021-12-07	5.060	5.060	5.060	5.060	3.296	0
2021-12-06	5.060	5.060	5.060	5.060	3.296	0
2021-12-03	5.060	5.060	5.060	5.060	3.296	0

← NewerPage 20 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.