Zhejiang Communications Technology Co., Ltd. (002061.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 3.6700 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 20,578,790 |
| 14 Jun 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 14,834,140 |
| 13 Jun 2024 | 3.7400 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 19,466,830 |
| 12 Jun 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 16,149,473 |
| 11 Jun 2024 | 3.7300 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 20,423,860 |
| 07 Jun 2024 | 3.6800 | 3.7500 | 3.6700 | 3.7400 | 3.7400 | 24,590,379 |
| 06 Jun 2024 | 3.7700 | 3.7800 | 3.6100 | 3.6600 | 3.6600 | 36,434,979 |
| 05 Jun 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7500 | 3.7500 | 22,675,204 |
| 05 Jun 2024 | 0.125 Dividend | |||||
| 04 Jun 2024 | 3.8700 | 3.9300 | 3.8600 | 3.9300 | 3.8050 | 26,759,330 |
| 03 Jun 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8800 | 3.7566 | 21,884,300 |
| 31 May 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9300 | 3.8050 | 15,247,226 |
| 30 May 2024 | 4.0000 | 4.0100 | 3.9100 | 3.9300 | 3.8050 | 28,842,550 |
| 29 May 2024 | 3.9700 | 4.0200 | 3.9500 | 3.9900 | 3.8631 | 28,406,990 |
| 28 May 2024 | 4.0500 | 4.0700 | 3.9600 | 3.9700 | 3.8437 | 22,970,390 |
| 27 May 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0500 | 3.9212 | 22,166,300 |
| 24 May 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0300 | 3.9018 | 25,710,850 |
| 23 May 2024 | 4.1200 | 4.1300 | 4.0100 | 4.0300 | 3.9018 | 46,990,710 |
| 22 May 2024 | 4.1800 | 4.2100 | 4.1000 | 4.1400 | 4.0083 | 50,881,960 |
| 21 May 2024 | 4.1800 | 4.2200 | 4.1600 | 4.1800 | 4.0470 | 30,386,820 |
| 20 May 2024 | 4.2500 | 4.2800 | 4.1800 | 4.2200 | 4.0858 | 53,912,150 |
| 17 May 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2500 | 4.1148 | 55,621,294 |
| 16 May 2024 | 4.1700 | 4.2300 | 4.1500 | 4.1700 | 4.0374 | 44,702,680 |
| 15 May 2024 | 4.2200 | 4.2300 | 4.1500 | 4.1700 | 4.0374 | 47,641,930 |
| 14 May 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2400 | 4.1051 | 56,439,320 |
| 13 May 2024 | 4.3400 | 4.3800 | 4.1600 | 4.2300 | 4.0955 | 121,044,670 |
| 10 May 2024 | 4.1400 | 4.4800 | 4.1300 | 4.3400 | 4.2020 | 207,083,146 |
| 09 May 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0700 | 3.9405 | 46,250,898 |
| 08 May 2024 | 3.9700 | 4.0900 | 3.9600 | 4.0100 | 3.8825 | 53,477,770 |
| 07 May 2024 | 3.9900 | 4.0200 | 3.9500 | 4.0000 | 3.8728 | 37,585,576 |
| 06 May 2024 | 3.9000 | 4.0600 | 3.8800 | 4.0200 | 3.8921 | 71,348,481 |
| 30 Apr 2024 | 3.9500 | 3.9700 | 3.8400 | 3.8400 | 3.7179 | 44,531,329 |
| 29 Apr 2024 | 3.9500 | 3.9600 | 3.8600 | 3.9300 | 3.8050 | 38,094,600 |
| 26 Apr 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9100 | 3.7856 | 48,692,129 |
| 25 Apr 2024 | 3.8800 | 4.0800 | 3.8600 | 3.9900 | 3.8631 | 61,726,287 |
| 24 Apr 2024 | 3.8300 | 3.9600 | 3.8100 | 3.9100 | 3.7856 | 40,573,209 |
| 23 Apr 2024 | 3.8700 | 3.8900 | 3.8000 | 3.8200 | 3.6985 | 31,816,212 |
| 22 Apr 2024 | 3.9500 | 4.0000 | 3.8600 | 3.8900 | 3.7663 | 44,972,953 |
| 19 Apr 2024 | 3.8400 | 4.0200 | 3.8400 | 3.9900 | 3.8631 | 72,902,097 |
| 18 Apr 2024 | 3.8400 | 4.0000 | 3.8100 | 3.8800 | 3.7566 | 62,801,815 |
| 17 Apr 2024 | 3.7200 | 3.8400 | 3.7100 | 3.8400 | 3.7179 | 37,942,888 |
| 16 Apr 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7100 | 3.5920 | 37,422,899 |
| 15 Apr 2024 | 3.7400 | 3.8400 | 3.6900 | 3.7900 | 3.6695 | 32,555,777 |
| 12 Apr 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7500 | 3.6307 | 16,177,506 |
| 11 Apr 2024 | 3.7200 | 3.8000 | 3.6900 | 3.7800 | 3.6598 | 24,503,525 |
| 10 Apr 2024 | 3.7600 | 3.7700 | 3.7000 | 3.7300 | 3.6114 | 17,025,644 |
| 09 Apr 2024 | 3.7800 | 3.8100 | 3.7400 | 3.7600 | 3.6404 | 19,681,432 |
| 08 Apr 2024 | 3.8000 | 3.8200 | 3.7500 | 3.7900 | 3.6695 | 30,659,579 |
| 03 Apr 2024 | 3.8000 | 3.8200 | 3.7500 | 3.8100 | 3.6888 | 21,775,540 |
| 02 Apr 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.6695 | 30,746,055 |
| 01 Apr 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.6598 | 32,524,010 |
| 29 Mar 2024 | 3.6200 | 3.7200 | 3.6100 | 3.6900 | 3.5726 | 15,145,600 |
| 28 Mar 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6300 | 3.5145 | 17,269,540 |
| 27 Mar 2024 | 3.6400 | 3.6800 | 3.5800 | 3.5800 | 3.4661 | 16,189,200 |
| 26 Mar 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6400 | 3.5242 | 17,685,600 |
| 25 Mar 2024 | 3.6700 | 3.7100 | 3.6400 | 3.6400 | 3.5242 | 19,608,045 |
| 22 Mar 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6700 | 3.5533 | 19,204,200 |
| 21 Mar 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7400 | 3.6210 | 12,846,987 |
| 20 Mar 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7500 | 3.6307 | 15,365,506 |
| 19 Mar 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.6210 | 13,243,780 |
| 18 Mar 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7600 | 3.6404 | 20,806,043 |
| 15 Mar 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7100 | 3.5920 | 13,145,363 |
| 14 Mar 2024 | 3.6800 | 3.7300 | 3.6800 | 3.6900 | 3.5726 | 17,705,960 |
| 13 Mar 2024 | 3.7300 | 3.7300 | 3.6900 | 3.7000 | 3.5823 | 13,957,380 |
| 12 Mar 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7300 | 3.6114 | 16,150,624 |
| 11 Mar 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7500 | 3.6307 | 18,432,872 |
| 08 Mar 2024 | 3.6900 | 3.7400 | 3.6800 | 3.7300 | 3.6114 | 12,692,680 |
| 07 Mar 2024 | 3.7000 | 3.7600 | 3.6800 | 3.7000 | 3.5823 | 21,004,550 |
| 06 Mar 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.5630 | 18,465,762 |
| 05 Mar 2024 | 3.7200 | 3.7600 | 3.6800 | 3.7400 | 3.6210 | 22,511,060 |
| 04 Mar 2024 | 3.8100 | 3.8200 | 3.7000 | 3.7400 | 3.6210 | 29,826,331 |
| 01 Mar 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8300 | 3.7082 | 33,845,254 |
| 29 Feb 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7400 | 3.6210 | 20,453,270 |
| 28 Feb 2024 | 3.7400 | 3.7900 | 3.6800 | 3.6800 | 3.5630 | 33,756,710 |
| 27 Feb 2024 | 3.6900 | 3.7400 | 3.6700 | 3.7400 | 3.6210 | 18,591,760 |
| 26 Feb 2024 | 3.7200 | 3.7600 | 3.6800 | 3.7000 | 3.5823 | 20,137,362 |
| 23 Feb 2024 | 3.7000 | 3.7400 | 3.6700 | 3.7300 | 3.6114 | 19,152,969 |
| 22 Feb 2024 | 3.7000 | 3.7500 | 3.6700 | 3.7100 | 3.5920 | 17,047,440 |
| 21 Feb 2024 | 3.6800 | 3.7900 | 3.6500 | 3.7100 | 3.5920 | 23,357,668 |
| 20 Feb 2024 | 3.6900 | 3.7100 | 3.6400 | 3.7000 | 3.5823 | 18,859,962 |
| 19 Feb 2024 | 3.7500 | 3.7700 | 3.6700 | 3.7000 | 3.5823 | 32,431,338 |
| 08 Feb 2024 | 3.6300 | 3.7900 | 3.6200 | 3.7200 | 3.6017 | 40,527,741 |
| 07 Feb 2024 | 3.4400 | 3.6100 | 3.4300 | 3.6100 | 3.4952 | 38,748,549 |
| 06 Feb 2024 | 3.2000 | 3.5000 | 3.1500 | 3.4500 | 3.3403 | 34,304,365 |
| 05 Feb 2024 | 3.4100 | 3.4200 | 3.1700 | 3.2100 | 3.1079 | 35,423,242 |
| 02 Feb 2024 | 3.5500 | 3.5800 | 3.3500 | 3.4300 | 3.3209 | 30,616,581 |
| 01 Feb 2024 | 3.5700 | 3.6600 | 3.5100 | 3.5500 | 3.4371 | 24,059,790 |
| 31 Jan 2024 | 3.6800 | 3.7300 | 3.6000 | 3.6100 | 3.4952 | 26,135,100 |
| 30 Jan 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7000 | 3.5823 | 35,482,468 |
| 29 Jan 2024 | 3.7800 | 3.8100 | 3.7000 | 3.7100 | 3.5920 | 25,263,980 |
| 26 Jan 2024 | 3.7400 | 3.8200 | 3.7200 | 3.7800 | 3.6598 | 26,230,735 |
| 25 Jan 2024 | 3.5700 | 3.7400 | 3.5600 | 3.7400 | 3.6210 | 27,311,772 |
| 24 Jan 2024 | 3.4500 | 3.5800 | 3.4100 | 3.5700 | 3.4565 | 22,315,452 |
| 23 Jan 2024 | 3.3700 | 3.4300 | 3.3100 | 3.4200 | 3.3112 | 15,734,357 |
| 22 Jan 2024 | 3.5700 | 3.5700 | 3.3500 | 3.3800 | 3.2725 | 19,847,136 |
| 19 Jan 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.4565 | 9,253,025 |
| 18 Jan 2024 | 3.6300 | 3.6400 | 3.5200 | 3.6100 | 3.4952 | 17,161,400 |
| 17 Jan 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6400 | 3.5242 | 9,934,560 |
| 16 Jan 2024 | 3.7100 | 3.7200 | 3.6500 | 3.7000 | 3.5823 | 11,622,078 |
| 15 Jan 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.5823 | 14,512,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.