Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 1,500 |
| 2025-10-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 500 |
| 2025-10-28 | 3.400 | 3.590 | 3.400 | 3.590 | 3.412 | 2,500 |
| 2025-10-27 | 3.410 | 3.420 | 3.410 | 3.410 | 3.241 | 3,000 |
| 2025-10-24 | 3.790 | 3.790 | 3.400 | 3.410 | 3.241 | 17,500 |
| 2025-10-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.612 | 500 |
| 2025-10-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.517 | 500 |
| 2025-10-21 | 3.790 | 3.790 | 3.790 | 3.790 | 3.602 | 0 |
| 2025-10-20 | 3.800 | 3.800 | 3.790 | 3.790 | 3.602 | 500 |
| 2025-10-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.469 | 500 |
| 2025-10-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.469 | 0 |
| 2025-10-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.469 | 0 |
| 2025-10-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.469 | 0 |
| 2025-10-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.469 | 0 |
| 2025-10-10 | 3.750 | 3.750 | 3.700 | 3.700 | 3.517 | 500 |
| 2025-10-09 | 3.610 | 3.610 | 3.400 | 3.400 | 3.231 | 26,000 |
| 2025-10-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.621 | 500 |
| 2025-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.612 | 2,000 |
| 2025-10-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.602 | 0 |
| 2025-10-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.602 | 0 |
| 2025-09-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.602 | 0 |
| 2025-09-29 | 3.800 | 3.800 | 3.790 | 3.790 | 3.602 | 2,500 |
| 2025-09-26 | 3.790 | 3.790 | 3.790 | 3.790 | 3.602 | 500 |
| 2025-09-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 1,500 |
| 2025-09-24 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 0 |
| 2025-09-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 5,000 |
| 2025-09-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.412 | 2,500 |
| 2025-09-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 500 |
| 2025-09-18 | 3.600 | 3.600 | 3.590 | 3.590 | 3.412 | 7,500 |
| 2025-09-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.421 | 5,000 |
| 2025-09-16 | 3.650 | 3.650 | 3.600 | 3.600 | 3.421 | 11,000 |
| 2025-09-15 | 3.650 | 3.650 | 3.550 | 3.550 | 3.374 | 10,500 |
| 2025-09-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.517 | 301,000 |
| 2025-09-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.564 | 742,500 |
| 2025-09-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.612 | 500 |
| 2025-09-09 | 3.750 | 3.750 | 3.740 | 3.740 | 3.555 | 6,000 |
| 2025-09-08 | 3.600 | 3.800 | 3.590 | 3.800 | 3.612 | 752,500 |
| 2025-09-05 | 3.490 | 3.500 | 3.480 | 3.500 | 3.326 | 23,500 |
| 2025-09-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.307 | 16,000 |
| 2025-09-03 | 3.300 | 3.490 | 3.300 | 3.470 | 3.298 | 20,000 |
| 2025-09-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 1,000 |
| 2025-09-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.231 | 4,000 |
| 2025-08-29 | 3.390 | 3.400 | 3.390 | 3.400 | 3.231 | 4,500 |
| 2025-08-28 | 3.380 | 3.390 | 3.380 | 3.390 | 3.222 | 2,000 |
| 2025-08-27 | 3.400 | 3.400 | 3.300 | 3.390 | 3.222 | 10,500 |
| 2025-08-26 | 3.170 | 3.400 | 3.170 | 3.400 | 3.231 | 65,500 |
| 2025-08-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.041 | 500 |
| 2025-08-22 | 3.170 | 3.170 | 3.170 | 3.170 | 3.013 | 0 |
| 2025-08-21 | 3.200 | 3.200 | 3.170 | 3.170 | 3.013 | 1,000 |
| 2025-08-20 | 3.150 | 3.200 | 3.140 | 3.140 | 2.984 | 31,000 |
| 2025-08-19 | 3.110 | 3.110 | 3.110 | 3.110 | 2.956 | 3,500 |
| 2025-08-18 | 3.100 | 3.140 | 3.000 | 3.110 | 2.956 | 15,500 |
| 2025-08-15 | 2.920 | 3.010 | 2.920 | 3.000 | 2.851 | 107,500 |
| 2025-08-14 | 2.990 | 3.080 | 2.920 | 2.920 | 2.775 | 254,500 |
| 2025-08-13 | 2.580 | 2.910 | 2.580 | 2.800 | 2.661 | 366,500 |
| 2025-08-12 | 2.570 | 2.570 | 2.570 | 2.570 | 2.443 | 127,000 |
| 2025-08-11 | 2.590 | 2.590 | 2.570 | 2.570 | 2.443 | 69,500 |
| 2025-08-08 | 2.560 | 2.560 | 2.400 | 2.410 | 2.291 | 20,500 |
| 2025-08-07 | 2.580 | 2.580 | 2.370 | 2.510 | 2.386 | 72,000 |
| 2025-08-06 | 2.270 | 2.600 | 2.270 | 2.600 | 2.471 | 30,000 |
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.