Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 0 |
| 2026-01-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 0 |
| 2026-01-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 0 |
| 2026-01-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 0 |
| 2026-01-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 0 |
| 2026-01-21 | 3.390 | 3.390 | 3.390 | 3.390 | 3.222 | 3,500 |
| 2026-01-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 20,000 |
| 2026-01-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 500 |
| 2026-01-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 500 |
| 2026-01-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.051 | 0 |
| 2026-01-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 0 |
| 2026-01-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 0 |
| 2026-01-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 0 |
| 2025-12-31 | 3.410 | 3.410 | 3.200 | 3.200 | 3.041 | 22,000 |
| 2025-12-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.241 | 2,500 |
| 2025-12-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 0 |
| 2025-12-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 0 |
| 2025-12-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 0 |
| 2025-12-22 | 3.220 | 3.600 | 3.220 | 3.600 | 3.421 | 23,000 |
| 2025-12-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.060 | 0 |
| 2025-12-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.060 | 0 |
| 2025-12-17 | 3.210 | 3.220 | 3.210 | 3.220 | 3.060 | 3,000 |
| 2025-12-16 | 3.570 | 3.570 | 3.570 | 3.570 | 3.393 | 0 |
| 2025-12-15 | 3.570 | 3.570 | 3.570 | 3.570 | 3.393 | 2,500 |
| 2025-12-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.402 | 0 |
| 2025-12-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.402 | 0 |
| 2025-12-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.402 | 0 |
| 2025-12-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.402 | 2,500 |
| 2025-12-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 0 |
| 2025-12-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 2,000 |
| 2025-12-04 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 0 |
| 2025-12-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 0 |
| 2025-12-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 0 |
| 2025-12-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 5,000 |
| 2025-11-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 0 |
| 2025-11-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 500 |
| 2025-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 6,000 |
| 2025-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 2,000 |
| 2025-11-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 0 |
| 2025-11-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 500 |
| 2025-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 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.