Zhejiang Measuring Cutting Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 73,500 |
| 2026-10-22 | 1.850 | 1.895 | 1.780 | 1.780 | 1.780 | 20,000 |
| 2026-10-21 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2026-10-20 | 1.850 | 1.895 | 1.850 | 1.895 | 1.895 | 20,000 |
| 2026-10-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-09 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 32,500 |
| 2026-10-08 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 32,500 |
| 2026-10-07 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 32,500 |
| 2026-10-06 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 32,500 |
| 2026-10-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 32,500 |
| 2026-10-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-09-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-09-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-09-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10,000 |
| 2026-09-25 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-09-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-09-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-09-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-09-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-09-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2026-09-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-09-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-09-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-09-11 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 58,000 |
| 2026-09-10 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 58,000 |
| 2026-09-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 58,000 |
| 2026-09-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 15,000 |
| 2026-09-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 15,000 |
| 2026-09-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-09-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-09-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-08-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 500 |
| 2026-08-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 500 |
| 2026-08-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-24 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2026-08-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-08-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-08-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2026-08-18 | 1.610 | 1.625 | 1.610 | 1.625 | 1.625 | 500 |
| 2026-08-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 62,500 |
| 2026-08-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-07-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
Page 1 of 3 · 125 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.