Zhejiang Measuring Cutting Tools historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	5.060	5.060	5.060	5.060	3.296	500
2021-12-01	4.880	4.880	4.880	4.880	3.179	500
2021-11-30	5.050	5.050	5.050	5.050	3.289	0
2021-11-29	5.060	5.060	5.060	5.060	3.296	1,000
2021-11-26	4.920	5.170	4.840	5.060	3.296	17,000
2021-11-25	4.910	4.930	4.910	4.930	3.211	3,000
2021-11-24	4.820	5.370	4.820	5.320	3.465	15,000
2021-11-23	4.810	4.810	4.810	4.810	3.133	7,500
2021-11-22	4.810	4.810	4.810	4.810	3.133	2,000
2021-11-19	5.110	5.110	5.110	5.110	3.329	0
2021-11-18	5.110	5.110	5.110	5.110	3.329	0
2021-11-17	4.810	5.200	4.810	5.200	3.387	9,500
2021-11-16	5.010	5.010	4.910	4.910	3.198	3,500
2021-11-15	5.020	5.020	5.020	5.020	3.270	500
2021-11-12	5.010	5.020	5.010	5.020	3.270	3,000
2021-11-11	5.020	5.020	5.020	5.020	3.270	1,500
2021-11-10	5.020	5.020	5.020	5.020	3.270	6,500
2021-11-09	5.300	5.300	5.300	5.300	3.452	500
2021-11-08	5.200	5.300	5.200	5.300	3.452	1,000
2021-11-05	5.040	5.040	5.040	5.040	3.283	2,000
2021-11-04	5.050	5.050	5.040	5.040	3.283	6,000
2021-11-03	5.010	5.060	5.010	5.060	3.296	1,500
2021-11-02	5.060	5.060	5.060	5.060	3.296	1,500
2021-11-01	5.070	5.070	5.050	5.060	3.296	4,000
2021-10-29	4.920	5.100	4.920	5.060	3.296	8,500
2021-10-28	5.000	5.100	5.000	5.100	3.322	2,500
2021-10-27	5.100	5.100	5.100	5.100	3.322	0
2021-10-26	5.010	5.150	5.010	5.100	3.322	9,000
2021-10-25	5.200	5.200	5.200	5.200	3.387	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.