Ningbo Sinyuan ZM Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 38.410 | 41.440 | 34.310 | 40.270 | 40.270 | 4,922,325 |
| 2026-10-22 | 39.580 | 41.400 | 38.900 | 38.900 | 38.900 | 2,436,199 |
| 2026-10-21 | 41.190 | 42.080 | 39.440 | 39.670 | 39.670 | 3,299,920 |
| 2026-10-20 | 41.000 | 41.820 | 40.420 | 41.550 | 41.550 | 3,722,900 |
| 2026-10-19 | 35.940 | 41.590 | 35.940 | 41.080 | 41.080 | 5,578,723 |
| 2026-10-16 | 36.790 | 38.580 | 33.340 | 37.560 | 37.560 | 4,723,640 |
| 2026-10-15 | 33.970 | 34.660 | 32.860 | 33.040 | 33.040 | 1,640,249 |
| 2026-10-14 | 34.800 | 35.740 | 34.310 | 34.900 | 34.900 | 1,208,099 |
| 2026-10-13 | 33.970 | 35.250 | 32.850 | 34.980 | 34.980 | 1,808,259 |
| 2026-10-12 | 35.850 | 36.120 | 34.500 | 34.670 | 34.670 | 2,480,328 |
| 2026-10-09 | 36.790 | 37.250 | 33.750 | 36.490 | 36.490 | 4,769,405 |
| 2026-10-08 | 38.480 | 40.650 | 36.230 | 36.800 | 36.800 | 5,018,050 |
| 2026-09-30 | 38.460 | 38.900 | 37.720 | 38.000 | 38.000 | 1,041,949 |
| 2026-09-29 | 37.760 | 39.130 | 37.530 | 38.460 | 38.460 | 1,255,875 |
| 2026-09-28 | 39.130 | 39.500 | 37.810 | 38.000 | 38.000 | 2,592,619 |
| 2026-09-24 | 39.010 | 40.100 | 38.520 | 38.520 | 38.520 | 1,379,980 |
| 2026-09-23 | 40.300 | 40.390 | 38.980 | 39.560 | 39.560 | 1,179,551 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1500 CNY |
| 2025-05-22 | 0.3750 CNY |
| 2024-06-27 | 0.3500 CNY |
| 2023-07-06 | 0.3150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.