Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.200	2.200	2.130	2.190	2.081	49,500
2025-05-09	2.200	2.200	2.200	2.200	2.091	0
2025-05-08	2.190	2.200	2.190	2.200	2.091	46,000
2025-05-07	2.200	2.200	2.190	2.190	2.081	52,000
2025-05-06	2.370	2.370	2.290	2.290	2.176	33,000
2025-05-02	2.620	2.620	2.610	2.610	2.212	36,500
2025-04-30	2.390	2.600	2.390	2.600	2.204	108,000
2025-04-29	2.290	2.290	2.290	2.290	1.941	43,500
2025-04-28	2.300	2.300	2.290	2.290	1.941	2,500
2025-04-25	2.290	2.290	2.030	2.290	1.941	28,500
2025-04-24	2.200	2.200	2.200	2.200	1.865	0
2025-04-23	2.240	2.240	2.200	2.200	1.865	28,500
2025-04-22	2.200	2.290	2.200	2.290	1.941	500
2025-04-17	2.290	2.290	2.290	2.290	1.941	0
2025-04-16	2.250	2.290	2.250	2.290	1.941	3,500
2025-04-15	2.180	2.250	2.100	2.250	1.907	72,500
2025-04-14	2.000	2.210	2.000	2.210	1.873	98,500
2025-04-11	2.080	2.080	2.080	2.080	1.763	500
2025-04-10	2.100	2.100	2.100	2.100	1.780	0
2025-04-09	2.070	2.070	2.070	2.070	1.755	0
2025-04-08	2.070	2.070	2.070	2.070	1.755	0
2025-04-07	2.060	2.080	2.060	2.070	1.755	7,000
2025-04-03	2.160	2.160	2.160	2.160	1.831	500
2025-04-02	2.200	2.200	2.200	2.200	1.865	0
2025-04-01	2.200	2.200	2.200	2.200	1.865	128,500
2025-03-31	2.100	2.100	2.100	2.100	1.780	0
2025-03-28	2.100	2.100	2.100	2.100	1.780	0
2025-03-27	2.100	2.100	2.100	2.100	1.780	0
2025-03-26	2.100	2.100	2.100	2.100	1.780	0
2025-03-25	2.100	2.100	2.100	2.100	1.780	50,000
2025-03-24	2.180	2.180	2.180	2.180	1.848	0
2025-03-21	2.180	2.180	2.180	2.180	1.848	0
2025-03-20	2.180	2.180	2.180	2.180	1.848	0
2025-03-19	2.180	2.180	2.180	2.180	1.848	0
2025-03-18	2.190	2.190	2.190	2.190	1.856	3,000
2025-03-17	2.060	2.060	2.060	2.060	1.746	2,500
2025-03-14	2.050	2.050	2.050	2.050	1.738	0
2025-03-13	2.010	2.030	2.010	2.030	1.721	500
2025-03-12	2.200	2.200	2.200	2.200	1.865	0
2025-03-11	2.200	2.200	2.200	2.200	1.865	13,500
2025-03-10	2.050	2.050	2.050	2.050	1.738	50,000
2025-03-07	2.050	2.050	2.050	2.050	1.738	0
2025-03-06	1.950	2.050	1.950	2.050	1.738	26,500
2025-03-05	1.980	1.980	1.980	1.980	1.678	5,000
2025-03-04	1.880	1.880	1.880	1.880	1.594	0
2025-03-03	1.880	1.880	1.880	1.880	1.594	500
2025-02-28	1.860	1.860	1.860	1.860	1.577	0
2025-02-27	1.860	1.860	1.860	1.860	1.577	32,000
2025-02-26	1.950	1.970	1.950	1.970	1.670	10,500
2025-02-25	1.840	1.850	1.830	1.850	1.568	10,000
2025-02-24	1.900	1.900	1.900	1.900	1.611	0
2025-02-21	1.900	1.900	1.900	1.900	1.611	0
2025-02-20	1.900	1.900	1.900	1.900	1.611	0
2025-02-19	1.850	1.900	1.850	1.900	1.611	12,500
2025-02-18	1.850	1.850	1.850	1.850	1.568	8,000
2025-02-17	1.920	1.920	1.820	1.830	1.551	36,500
2025-02-14	1.850	1.900	1.850	1.900	1.611	500
2025-02-13	1.910	1.990	1.850	1.850	1.568	12,500
2025-02-12	1.820	1.820	1.820	1.820	1.543	4,000
2025-02-11	1.810	1.810	1.810	1.810	1.534	500

← NewerPage 7 of 21 · 1,229 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.