Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.250	2.250	2.230	2.230	1.890	5,000
2024-11-07	2.250	2.250	2.250	2.250	1.907	0
2024-11-06	2.250	2.250	2.250	2.250	1.907	0
2024-11-05	2.250	2.250	2.250	2.250	1.907	0
2024-11-04	2.260	2.260	2.260	2.260	1.916	0
2024-11-01	2.260	2.260	2.260	2.260	1.916	500
2024-10-31	2.250	2.250	2.250	2.250	1.907	0
2024-10-30	2.250	2.250	2.250	2.250	1.907	0
2024-10-29	2.250	2.250	2.250	2.250	1.907	0
2024-10-28	2.250	2.250	2.250	2.250	1.907	0
2024-10-25	2.250	2.250	2.250	2.250	1.907	0
2024-10-24	2.250	2.250	2.250	2.250	1.907	0
2024-10-23	2.250	2.250	2.250	2.250	1.907	0
2024-10-22	2.250	2.250	2.250	2.250	1.907	0
2024-10-21	2.100	2.250	2.090	2.250	1.907	22,500
2024-10-18	2.160	2.250	2.160	2.250	1.907	19,500
2024-10-17	2.250	2.250	2.250	2.250	1.907	0
2024-10-16	2.250	2.250	2.250	2.250	1.907	0
2024-10-15	2.250	2.250	2.250	2.250	1.907	0
2024-10-14	2.250	2.250	2.250	2.250	1.907	0
2024-10-10	2.110	2.250	2.080	2.250	1.907	46,000
2024-10-09	2.080	2.280	2.080	2.250	1.907	11,000
2024-10-08	2.120	2.280	2.120	2.280	1.933	12,000
2024-10-07	2.190	2.400	2.050	2.300	1.950	62,500
2024-10-04	2.190	2.190	2.080	2.190	1.856	10,500
2024-10-03	2.050	2.090	1.910	2.090	1.772	47,000
2024-10-02	1.940	2.200	1.940	2.190	1.856	50,500
2024-09-30	2.000	2.070	1.950	1.960	1.661	79,000
2024-09-27	1.980	1.990	1.980	1.990	1.687	15,500
2024-09-26	1.800	1.980	1.800	1.980	1.678	1,500
2024-09-25	1.990	1.990	1.980	1.980	1.678	1,500
2024-09-24	1.980	1.980	1.980	1.980	1.678	0
2024-09-23	1.980	1.980	1.980	1.980	1.678	0
2024-09-20	1.980	1.980	1.980	1.980	1.678	0
2024-09-19	1.900	1.980	1.820	1.980	1.678	16,000
2024-09-17	1.950	1.950	1.950	1.950	1.653	13,500
2024-09-16	1.990	1.990	1.990	1.990	1.687	0
2024-09-13	1.990	1.990	1.990	1.990	1.687	0
2024-09-12	1.890	1.990	1.860	1.990	1.687	17,500
2024-09-11	1.980	2.060	1.930	1.930	1.636	18,000
2024-09-10	1.800	2.020	1.790	2.020	1.712	370,500
2024-09-09	1.850	1.850	1.800	1.800	1.526	162,000
2024-09-05	1.890	1.890	1.870	1.870	1.585	73,000
2024-09-04	1.870	1.980	1.860	1.970	1.670	45,500
2024-09-03	1.900	1.900	1.900	1.900	1.611	0
2024-09-02	1.900	1.900	1.890	1.900	1.611	107,500
2024-08-30	1.910	1.910	1.910	1.910	1.619	0
2024-08-29	1.900	1.900	1.900	1.900	1.611	0
2024-08-28	1.890	1.890	1.890	1.890	1.602	0
2024-08-27	1.890	1.890	1.890	1.890	1.602	0
2024-08-26	1.850	1.910	1.850	1.890	1.602	38,000
2024-08-23	2.040	2.040	2.040	2.040	1.729	0
2024-08-22	2.040	2.040	2.040	2.040	1.729	0
2024-08-21	2.040	2.040	2.040	2.040	1.729	0
2024-08-20	2.060	2.060	2.060	2.060	1.746	0
2024-08-19	2.060	2.060	2.060	2.060	1.746	0
2024-08-16	2.060	2.060	2.060	2.060	1.746	0
2024-08-15	2.070	2.070	2.070	2.070	1.755	1,000
2024-08-14	2.070	2.070	2.070	2.070	1.755	0
2024-08-13	2.070	2.070	2.070	2.070	1.755	0

← NewerPage 9 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.