Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Zhejiang Communications Technology Co., Ltd. (002061.SZ)

Compare
3.9100
-0.0100
(-0.26%)
At close: February 21 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.92003.93003.88003.91003.910026,912,583
Feb 20, 20253.96003.96003.89003.92003.920029,471,812
Feb 19, 20253.95004.00003.93003.96003.960030,363,711
Feb 18, 20253.99004.01003.93003.95003.950025,210,352
Feb 17, 20254.01004.02003.94003.99003.990029,299,588
Feb 14, 20254.03004.06003.95003.99003.990035,184,283
Feb 13, 20253.98004.10003.94004.04004.040059,020,625
Feb 12, 20253.90003.95003.89003.95003.950024,002,804
Feb 11, 20253.94003.94003.87003.91003.910022,523,709
Feb 10, 20253.95003.98003.91003.93003.930027,690,440
Feb 7, 20253.85004.01003.84003.95003.950052,092,407
Feb 6, 20253.80003.85003.77003.85003.850025,858,760
Feb 5, 20253.88003.88003.78003.81003.810026,364,325
Jan 27, 20253.85003.92003.85003.85003.850024,792,940
Jan 24, 20253.81003.85003.76003.84003.840029,117,371
Jan 23, 20253.85003.90003.81003.81003.810023,511,690
Jan 22, 20253.84003.84003.78003.81003.810018,671,360
Jan 21, 20253.88003.90003.82003.84003.840017,120,978
Jan 20, 20253.90003.94003.86003.87003.870017,906,480
Jan 17, 20253.85003.90003.81003.88003.880017,980,982
Jan 16, 20253.89003.90003.82003.85003.850023,659,540
Jan 15, 20253.86003.86003.79003.83003.830019,956,050
Jan 14, 20253.75003.86003.75003.86003.860025,714,064
Jan 13, 20253.71003.76003.69003.75003.750017,978,680
Jan 10, 20253.81003.82003.75003.75003.750016,623,514
Jan 9, 20253.84003.85003.79003.80003.800019,252,220
Jan 8, 20253.91003.93003.80003.85003.850025,922,260
Jan 7, 20253.92003.95003.84003.91003.910028,648,160
Jan 6, 20253.88003.95003.85003.94003.940021,640,526
Jan 3, 20253.97004.01003.87003.89003.890032,037,064
Jan 2, 20254.08004.12003.92003.95003.950037,774,760
Dec 31, 20244.19004.21004.07004.08004.080037,064,500
Dec 30, 20244.20004.24004.17004.18004.180026,179,766
Dec 27, 20244.13004.25004.12004.22004.220037,726,133
Dec 26, 20244.15004.18004.12004.14004.140022,494,002
Dec 25, 20244.17004.18004.11004.16004.160029,376,040
Dec 24, 20244.11004.18004.10004.15004.150031,524,400
Dec 23, 20244.15004.17004.07004.09004.090034,479,705
Dec 20, 20244.19004.20004.14004.14004.140026,079,280
Dec 19, 20244.14004.20004.11004.19004.190025,268,000
Dec 18, 20244.19004.24004.15004.16004.160027,900,209
Dec 17, 20244.26004.27004.13004.16004.160036,503,443
Dec 16, 20244.29004.32004.23004.25004.250029,163,900
Dec 13, 20244.42004.42004.26004.29004.290047,259,189
Dec 12, 20244.40004.43004.35004.42004.420034,458,997
Dec 11, 20244.30004.41004.29004.41004.410039,570,669
Dec 10, 20244.48004.50004.30004.31004.310061,771,649
Dec 9, 20244.45004.46004.34004.37004.370034,358,520
Dec 6, 20244.26004.44004.25004.42004.420065,117,247
Dec 5, 20244.39004.40004.18004.25004.250087,159,786
Dec 4, 20244.50004.52004.35004.38004.380039,166,508
Dec 3, 20244.46004.50004.42004.48004.480032,862,122
Dec 2, 20244.47004.55004.43004.46004.460037,665,010
Nov 29, 20244.37004.48004.35004.44004.440047,417,196
Nov 28, 20244.24004.49004.23004.38004.380065,328,990
Nov 27, 20244.19004.26004.10004.25004.250034,685,270
Nov 26, 20244.20004.23004.17004.19004.190023,185,359
Nov 25, 20244.20004.25004.14004.21004.210033,136,987
Nov 22, 20244.35004.38004.19004.20004.200042,300,268
Nov 21, 20244.42004.47004.32004.37004.370046,311,780
Nov 20, 20244.43004.49004.39004.42004.420037,861,473
Nov 19, 20244.40004.50004.36004.45004.450050,946,836
Nov 18, 20244.40004.53004.37004.40004.400069,529,583
Nov 15, 20244.34004.41004.28004.30004.300034,939,908
Nov 14, 20244.40004.43004.33004.34004.340031,102,375
Nov 13, 20244.41004.46004.35004.40004.400035,766,556
Nov 12, 20244.52004.53004.37004.41004.410056,958,721
Nov 11, 20244.55004.60004.45004.51004.510059,753,737
Nov 8, 20244.78004.83004.55004.57004.570078,918,234
Nov 7, 20244.59004.78004.54004.73004.730074,740,657
Nov 6, 20244.41004.60004.32004.55004.550090,444,334
Nov 5, 20244.36004.45004.36004.42004.420069,125,753
Nov 4, 20244.22004.35004.19004.35004.350053,276,835
Nov 1, 20244.30004.35004.17004.22004.220061,026,226
Oct 31, 20244.13004.41004.12004.29004.290098,459,988
Oct 30, 20244.04004.11004.03004.08004.080026,816,722
Oct 29, 20244.16004.18004.03004.04004.040035,071,506
Oct 28, 20244.04004.20004.02004.16004.160053,395,933
Oct 25, 20244.01004.06004.01004.04004.040029,204,195
Oct 24, 20244.04004.06003.98004.03004.030023,119,266
Oct 23, 20244.03004.09004.02004.07004.070033,034,847
Oct 22, 20244.01004.05003.99004.03004.030032,721,066
Oct 21, 20244.03004.10003.99004.03004.030045,625,328
Oct 18, 20244.03004.11003.97004.07004.070050,609,996
Oct 17, 20244.14004.16004.01004.02004.020045,810,068
Oct 16, 20244.06004.17004.04004.13004.130049,471,409
Oct 15, 20244.11004.17004.03004.07004.070049,404,616
Oct 14, 20244.13004.16004.03004.11004.110053,745,578
Oct 11, 20244.06004.09003.97004.02004.020052,113,847
Oct 10, 20243.97004.17003.90004.05004.050064,629,129
Oct 9, 20244.19004.20003.92003.93003.930073,992,869
Oct 8, 20244.54004.55004.12004.28004.2800100,537,112
Sep 30, 20243.95004.19003.91004.14004.140093,020,064
Sep 27, 20243.79003.88003.74003.81003.810051,298,700
Sep 26, 20243.63003.77003.61003.77003.770037,010,988
Sep 25, 20243.56003.67003.55003.62003.620035,400,025
Sep 24, 20243.39003.53003.38003.52003.520028,280,935
Sep 23, 20243.38003.39003.34003.39003.390010,421,474
Sep 20, 20243.38003.38003.33003.37003.370011,253,140
Sep 19, 20243.31003.40003.29003.37003.370018,073,959
Sep 18, 20243.28003.30003.21003.28003.280014,095,445
Sep 13, 20243.30003.33003.26003.28003.280011,799,234
Sep 12, 20243.26003.33003.26003.30003.300017,129,558
Sep 11, 20243.30003.30003.24003.27003.270015,210,046
Sep 10, 20243.33003.35003.26003.32003.320019,311,809
Sep 9, 20243.35003.37003.32003.33003.330011,645,726
Sep 6, 20243.41003.43003.36003.37003.370012,769,323
Sep 5, 20243.39003.42003.38003.41003.41008,353,560
Sep 4, 20243.41003.44003.38003.39003.390010,890,980
Sep 3, 20243.47003.47003.40003.41003.410016,351,400
Sep 2, 20243.53003.54003.44003.44003.440020,610,000
Aug 30, 20243.51003.60003.49003.54003.540020,827,140
Aug 29, 20243.56003.57003.47003.50003.500022,208,420
Aug 28, 20243.61003.62003.57003.58003.580013,266,360
Aug 27, 20243.61003.63003.58003.61003.610010,047,560
Aug 26, 20243.56003.63003.54003.61003.610012,393,151
Aug 23, 20243.54003.57003.52003.56003.560011,721,060
Aug 22, 20243.58003.59003.54003.55003.55009,957,960
Aug 21, 20243.59003.62003.55003.57003.57009,223,400
Aug 20, 20243.67003.67003.58003.61003.610016,401,682
Aug 19, 20243.65003.69003.64003.67003.67009,755,700
Aug 16, 20243.69003.71003.65003.65003.650011,522,880
Aug 15, 20243.67003.72003.63003.70003.700013,421,300
Aug 14, 20243.66003.72003.66003.67003.670011,597,200
Aug 13, 20243.64003.68003.62003.67003.67009,975,164
Aug 12, 20243.68003.70003.64003.66003.66008,911,515
Aug 9, 20243.65003.72003.65003.68003.680014,190,345
Aug 8, 20243.63003.67003.61003.65003.65008,911,500
Aug 7, 20243.67003.68003.63003.63003.630010,963,805
Aug 6, 20243.65003.69003.63003.68003.680011,846,120
Aug 5, 20243.68003.72003.63003.63003.630015,440,940
Aug 2, 20243.66003.75003.64003.68003.680018,334,820
Aug 1, 20243.68003.71003.65003.67003.670015,660,500
Jul 31, 20243.57003.68003.57003.67003.670023,303,118
Jul 30, 20243.60003.62003.55003.59003.590016,361,251
Jul 29, 20243.58003.62003.56003.61003.610012,122,787
Jul 26, 20243.53003.58003.53003.57003.570012,066,827
Jul 25, 20243.50003.56003.50003.52003.520010,827,976
Jul 24, 20243.52003.59003.49003.51003.510022,355,929
Jul 23, 20243.55003.58003.53003.53003.530010,720,420
Jul 22, 20243.63003.63003.54003.56003.560014,829,740
Jul 19, 20243.65003.65003.61003.62003.620012,466,684
Jul 18, 20243.64003.67003.60003.66003.660015,053,760
Jul 17, 20243.65003.69003.63003.67003.670011,999,822
Jul 16, 20243.65003.68003.62003.65003.650011,521,084
Jul 15, 20243.65003.67003.63003.65003.650012,810,580
Jul 12, 20243.61003.68003.60003.65003.650016,975,984
Jul 11, 20243.60003.62003.58003.62003.620014,699,617
Jul 10, 20243.57003.60003.53003.54003.540012,060,359
Jul 9, 20243.53003.60003.45003.58003.580023,196,028
Jul 8, 20243.63003.64003.52003.53003.530019,952,320
Jul 5, 20243.63003.66003.60003.65003.650014,808,032
Jul 4, 20243.69003.72003.63003.64003.640017,623,112
Jul 3, 20243.73003.75003.68003.70003.700016,565,580
Jul 2, 20243.72003.75003.70003.73003.730018,327,229
Jul 1, 20243.67003.73003.66003.72003.720016,471,061
Jun 28, 20243.62003.70003.59003.65003.650017,873,488
Jun 27, 20243.65003.66003.59003.61003.610015,509,540
Jun 26, 20243.59003.66003.57003.65003.650019,172,320
Jun 25, 20243.58003.64003.57003.60003.600017,315,005
Jun 24, 20243.69003.70003.57003.58003.580025,717,845
Jun 21, 20243.68003.75003.67003.71003.710014,461,598
Jun 20, 20243.74003.77003.67003.68003.680021,203,760
Jun 19, 20243.76003.79003.74003.76003.760015,501,722
Jun 18, 20243.67003.76003.67003.76003.760021,318,242
Jun 17, 20243.67003.74003.65003.68003.680020,578,790
Jun 14, 20243.67003.70003.63003.68003.680014,834,140
Jun 13, 20243.74003.75003.67003.68003.680019,466,830
Jun 12, 20243.70003.75003.69003.74003.740016,149,473
Jun 11, 20243.73003.74003.67003.72003.720020,423,860
Jun 7, 20243.68003.75003.67003.74003.740024,590,379
Jun 6, 20243.77003.78003.61003.66003.660036,434,979
Jun 5, 2024 0.1250 Dividend
Jun 5, 20243.82003.82003.74003.75003.750022,675,204
Jun 4, 20243.87003.93003.86003.93003.805026,759,330
Jun 3, 20243.93003.94003.86003.88003.756621,884,300
May 31, 20243.94003.96003.91003.93003.805015,247,226
May 30, 20244.00004.01003.91003.93003.805028,842,550
May 29, 20243.97004.02003.95003.99003.863128,406,990
May 28, 20244.05004.07003.96003.97003.843722,970,390
May 27, 20244.03004.06003.98004.05003.921222,166,300
May 24, 20244.01004.08004.01004.03003.901825,710,850
May 23, 20244.12004.13004.01004.03003.901846,990,710
May 22, 20244.18004.21004.10004.14004.008350,881,960
May 21, 20244.18004.22004.16004.18004.047030,386,820
May 20, 20244.25004.28004.18004.22004.085853,912,150
May 17, 20244.20004.28004.18004.25004.114855,621,294
May 16, 20244.17004.23004.15004.17004.037444,702,680
May 15, 20244.22004.23004.15004.17004.037447,641,930
May 14, 20244.23004.26004.20004.24004.105156,439,320
May 13, 20244.34004.38004.16004.23004.0955121,044,670
May 10, 20244.14004.48004.13004.34004.2020207,083,146
May 9, 20244.00004.08004.00004.07003.940546,250,898
May 8, 20243.97004.09003.96004.01003.882553,477,770
May 7, 20243.99004.02003.95004.00003.872837,585,576
May 6, 20243.90004.06003.88004.02003.892171,348,481
Apr 30, 20243.95003.97003.84003.84003.717944,531,329
Apr 29, 20243.95003.96003.86003.93003.805038,094,600
Apr 26, 20243.98003.98003.88003.91003.785648,692,129
Apr 25, 20243.88004.08003.86003.99003.863161,726,287
Apr 24, 20243.83003.96003.81003.91003.785640,573,209
Apr 23, 20243.87003.89003.80003.82003.698531,816,212
Apr 22, 20243.95004.00003.86003.89003.766344,972,953
Apr 19, 20243.84004.02003.84003.99003.863172,902,097
Apr 18, 20243.84004.00003.81003.88003.756662,801,815
Apr 17, 20243.72003.84003.71003.84003.717937,942,888
Apr 16, 20243.79003.84003.70003.71003.592037,422,899
Apr 15, 20243.74003.84003.69003.79003.669532,555,777
Apr 12, 20243.79003.81003.73003.75003.630716,177,506
Apr 11, 20243.72003.80003.69003.78003.659824,503,525
Apr 10, 20243.76003.77003.70003.73003.611417,025,644
Apr 9, 20243.78003.81003.74003.76003.640419,681,432
Apr 8, 20243.80003.82003.75003.79003.669530,659,579
Apr 3, 20243.80003.82003.75003.81003.688821,775,540
Apr 2, 20243.77003.81003.76003.79003.669530,746,055
Apr 1, 20243.68003.78003.68003.78003.659832,524,010
Mar 29, 20243.62003.72003.61003.69003.572615,145,600
Mar 28, 20243.58003.65003.57003.63003.514517,269,540
Mar 27, 20243.64003.68003.58003.58003.466116,189,200
Mar 26, 20243.64003.66003.59003.64003.524217,685,600
Mar 25, 20243.67003.71003.64003.64003.524219,608,045
Mar 22, 20243.73003.75003.66003.67003.553319,204,200
Mar 21, 20243.75003.76003.71003.74003.621012,846,987
Mar 20, 20243.74003.76003.71003.75003.630715,365,506
Mar 19, 20243.74003.76003.73003.74003.621013,243,780
Mar 18, 20243.71003.76003.70003.76003.640420,806,043
Mar 15, 20243.68003.72003.66003.71003.592013,145,363
Mar 14, 20243.68003.73003.68003.69003.572617,705,960
Mar 13, 20243.73003.73003.69003.70003.582313,957,380
Mar 12, 20243.75003.76003.69003.73003.611416,150,624
Mar 11, 20243.73003.76003.71003.75003.630718,432,872
Mar 8, 20243.69003.74003.68003.73003.611412,692,680
Mar 7, 20243.70003.76003.68003.70003.582321,004,550
Mar 6, 20243.72003.74003.68003.68003.563018,465,762
Mar 5, 20243.72003.76003.68003.74003.621022,511,060
Mar 4, 20243.81003.82003.70003.74003.621029,826,331
Mar 1, 20243.75003.83003.73003.83003.708233,845,254
Feb 29, 20243.67003.74003.65003.74003.621020,453,270
Feb 28, 20243.74003.79003.68003.68003.563033,756,710
Feb 27, 20243.69003.74003.67003.74003.621018,591,760
Feb 26, 20243.72003.76003.68003.70003.582320,137,362
Feb 23, 20243.70003.74003.67003.73003.611419,152,969
Feb 22, 20243.70003.75003.67003.71003.592017,047,440
Feb 21, 20243.68003.79003.65003.71003.592023,357,668