Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.400	2.400	2.400	2.400	2.281	0
2025-08-04	2.400	2.400	2.400	2.400	2.281	4,000
2025-08-01	2.390	2.390	2.390	2.390	2.272	79,000
2025-07-31	2.400	2.400	2.400	2.400	2.281	0
2025-07-30	2.390	2.400	2.390	2.400	2.281	20,500
2025-07-29	2.110	2.220	2.110	2.220	2.110	500
2025-07-28	2.310	2.310	2.310	2.310	2.195	500
2025-07-25	2.300	2.300	2.300	2.300	2.186	10,000
2025-07-24	2.300	2.300	2.300	2.300	2.186	0
2025-07-23	2.280	2.300	2.280	2.300	2.186	1,500
2025-07-22	2.280	2.280	2.280	2.280	2.167	0
2025-07-21	2.300	2.300	2.280	2.280	2.167	1,500
2025-07-18	2.280	2.280	2.280	2.280	2.167	0
2025-07-17	2.280	2.280	2.270	2.280	2.167	11,000
2025-07-16	2.260	2.260	2.260	2.260	2.148	0
2025-07-15	2.260	2.260	2.260	2.260	2.148	4,000
2025-07-14	2.170	2.170	2.170	2.170	2.062	0
2025-07-11	2.110	2.110	2.110	2.110	2.005	500
2025-07-10	2.200	2.200	2.200	2.200	2.091	0
2025-07-09	2.200	2.200	2.200	2.200	2.091	4,500
2025-07-08	2.110	2.110	2.110	2.110	2.005	0
2025-07-07	2.010	2.110	2.010	2.110	2.005	500
2025-07-04	2.220	2.220	2.220	2.220	2.110	0
2025-07-03	2.220	2.220	2.220	2.220	2.110	0
2025-07-02	2.220	2.220	2.220	2.220	2.110	25,000
2025-06-30	2.210	2.210	2.210	2.210	2.100	0
2025-06-27	2.210	2.210	2.210	2.210	2.100	0
2025-06-26	2.210	2.210	2.210	2.210	2.100	0
2025-06-25	2.190	2.210	2.180	2.210	2.100	66,500
2025-06-24	2.190	2.190	2.190	2.190	2.081	0
2025-06-23	2.210	2.210	2.200	2.200	2.091	30,500
2025-06-20	2.150	2.150	2.150	2.150	2.043	5,000
2025-06-19	2.150	2.150	2.140	2.150	2.043	43,000
2025-06-18	2.200	2.200	2.200	2.200	2.091	0
2025-06-17	2.210	2.210	2.200	2.200	2.091	9,000
2025-06-16	2.200	2.200	2.200	2.200	2.091	0
2025-06-13	2.200	2.200	2.200	2.200	2.091	0
2025-06-12	2.200	2.200	2.200	2.200	2.091	500
2025-06-11	2.210	2.210	2.200	2.200	2.091	172,000
2025-06-10	2.210	2.210	2.210	2.210	2.100	0
2025-06-09	2.210	2.210	2.210	2.210	2.100	0
2025-06-06	2.210	2.210	2.210	2.210	2.100	0
2025-06-05	2.210	2.210	2.210	2.210	2.100	0
2025-06-04	2.210	2.210	2.210	2.210	2.100	0
2025-06-03	2.210	2.210	2.210	2.210	2.100	0
2025-06-02	2.210	2.210	2.210	2.210	2.100	0
2025-05-30	2.210	2.210	2.210	2.210	2.100	0
2025-05-29	2.210	2.210	2.210	2.210	2.100	9,500
2025-05-28	2.250	2.250	2.250	2.250	2.138	0
2025-05-27	2.250	2.250	2.250	2.250	2.138	0
2025-05-26	2.250	2.250	2.250	2.250	2.138	0
2025-05-23	2.250	2.250	2.250	2.250	2.138	0
2025-05-22	2.250	2.250	2.250	2.250	2.138	0
2025-05-21	2.250	2.250	2.250	2.250	2.138	0
2025-05-20	2.250	2.250	2.250	2.250	2.138	0
2025-05-19	2.210	2.210	2.210	2.210	2.100	0
2025-05-16	2.210	2.210	2.210	2.210	2.100	0
2025-05-15	2.210	2.210	2.210	2.210	2.100	0
2025-05-14	2.200	2.210	2.200	2.210	2.100	3,500
2025-05-13	2.200	2.200	2.200	2.200	2.091	4,000

← NewerPage 6 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.