Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.780	2.780	2.780	2.780	2.642	0
2026-04-29	2.780	2.780	2.780	2.780	2.642	0
2026-04-28	2.780	2.780	2.780	2.780	2.642	0
2026-04-27	2.780	2.780	2.780	2.780	2.642	0
2026-04-24	2.780	2.780	2.780	2.780	2.642	0
2026-04-23	2.780	2.780	2.780	2.780	2.642	0
2026-04-22	2.780	2.780	2.780	2.780	2.642	0
2026-04-21	2.780	2.780	2.780	2.780	2.642	0
2026-04-20	2.780	2.780	2.780	2.780	2.642	0
2026-04-17	2.780	2.780	2.780	2.780	2.642	0
2026-04-16	2.780	2.780	2.780	2.780	2.642	3,000
2026-04-15	2.780	2.780	2.780	2.780	2.642	4,500
2026-04-14	2.900	2.900	2.900	2.900	2.756	0
2026-04-13	2.990	2.990	2.990	2.990	2.842	500
2026-04-10	3.000	3.000	3.000	3.000	2.851	0
2026-04-09	3.020	3.020	3.020	3.020	2.870	0
2026-04-08	3.020	3.020	3.020	3.020	2.870	0
2026-04-02	3.020	3.020	3.020	3.020	2.870	0
2026-04-01	3.030	3.030	3.030	3.030	2.880	0
2026-03-31	3.010	3.030	2.920	3.030	2.880	4,500
2026-03-30	3.190	3.190	3.190	3.190	3.032	0
2026-03-27	3.200	3.200	3.190	3.190	3.032	1,000
2026-03-26	3.620	3.620	3.620	3.620	3.440	0
2026-03-25	3.620	3.620	3.620	3.620	3.440	2,000
2026-03-24	3.600	3.600	3.600	3.600	3.421	0
2026-03-23	3.650	3.650	3.650	3.650	3.469	0
2026-03-20	3.650	3.650	3.650	3.650	3.469	0
2026-03-19	3.650	3.650	3.650	3.650	3.469	0
2026-03-18	3.650	3.650	3.650	3.650	3.469	0
2026-03-17	3.650	3.650	3.650	3.650	3.469	0
2026-03-16	3.650	3.650	3.650	3.650	3.469	0
2026-03-13	3.650	3.650	3.650	3.650	3.469	0
2026-03-12	3.650	3.650	3.650	3.650	3.469	0
2026-03-11	3.650	3.650	3.650	3.650	3.469	0
2026-03-10	3.650	3.650	3.650	3.650	3.469	0
2026-03-09	3.650	3.650	3.650	3.650	3.469	0
2026-03-06	3.650	3.650	3.650	3.650	3.469	0
2026-03-05	3.650	3.650	3.650	3.650	3.469	0
2026-03-04	3.650	3.650	3.650	3.650	3.469	0
2026-03-03	3.650	3.650	3.650	3.650	3.469	0
2026-03-02	3.650	3.650	3.650	3.650	3.469	0
2026-02-27	3.650	3.650	3.650	3.650	3.469	0
2026-02-26	3.650	3.650	3.650	3.650	3.469	0
2026-02-25	3.650	3.650	3.650	3.650	3.469	0
2026-02-24	3.660	3.660	3.660	3.660	3.479	0
2026-02-23	3.660	3.660	3.660	3.660	3.479	0
2026-02-20	3.660	3.660	3.660	3.660	3.479	0
2026-02-16	3.660	3.660	3.660	3.660	3.479	0
2026-02-13	3.660	3.660	3.660	3.660	3.479	0
2026-02-12	3.660	3.660	3.660	3.660	3.479	4,500
2026-02-11	3.670	3.670	3.670	3.670	3.488	0
2026-02-10	3.670	3.670	3.670	3.670	3.488	0
2026-02-09	3.660	3.670	3.660	3.670	3.488	2,000
2026-02-06	3.660	3.660	3.660	3.660	3.479	4,000
2026-02-05	3.400	3.790	3.360	3.660	3.479	20,500
2026-02-04	3.390	6.000	3.390	3.400	3.231	604,500
2026-02-03	3.390	3.390	3.390	3.390	3.222	0
2026-02-02	3.390	3.390	3.390	3.390	3.222	0
2026-01-30	3.390	3.390	3.390	3.390	3.222	0
2026-01-29	3.390	3.390	3.390	3.390	3.222	0

← NewerPage 3 of 21 · 1,234 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.