Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.700	10.860	10.610	10.850	10.850	4,532,720
2024-07-25	10.550	10.710	10.410	10.540	10.540	3,250,640
2024-07-24	11.050	11.160	10.590	10.680	10.680	5,710,220
2024-07-23	11.400	11.460	11.160	11.170	11.170	4,593,340
2024-07-22	11.230	11.500	11.180	11.340	11.340	4,652,800
2024-07-19	11.190	11.310	11.160	11.230	11.230	4,552,240
2024-07-18	11.250	11.530	11.150	11.360	11.360	5,573,140
2024-07-17	11.380	11.380	11.150	11.180	11.180	3,836,640
2024-07-16	11.500	11.550	11.360	11.410	11.410	4,181,520
2024-07-15	11.680	11.880	11.290	11.620	11.620	5,643,700
2024-07-12	11.880	11.880	11.630	11.680	11.680	4,407,920
2024-07-11	11.790	11.950	11.700	11.880	11.880	6,307,340
2024-07-10	11.580	11.850	11.520	11.600	11.600	4,265,640
2024-07-09	11.590	11.730	11.230	11.640	11.640	6,427,200
2024-07-08	12.000	12.000	11.550	11.600	11.600	4,371,600
2024-07-05	12.100	12.100	12.100	12.100	12.100	0
2024-07-04	12.200	12.350	12.010	12.100	12.100	4,656,660
2024-07-03	12.250	12.410	12.070	12.080	12.080	4,467,300
2024-07-02	12.110	12.610	12.000	12.370	12.370	7,237,100
2024-07-01	12.140	12.210	11.900	12.110	12.110	3,974,000
2024-06-28	12.050	12.260	11.990	12.090	12.090	4,510,680
2024-06-27	12.250	12.350	12.030	12.030	12.030	4,514,900
2024-06-26	12.590	12.600	12.000	12.380	12.380	8,583,180
2024-06-25	11.760	12.940	11.610	12.400	12.400	11,708,840
2024-06-24	12.400	12.440	11.550	11.760	11.760	7,613,080
2024-06-21	12.390	12.570	12.120	12.400	12.400	5,716,880
2024-06-20	13.200	13.320	12.480	12.570	12.570	10,885,000
2024-06-19	12.900	13.470	12.810	13.300	13.300	13,188,360
2024-06-18	12.800	13.070	12.780	13.000	13.000	8,226,700
2024-06-17	12.760	13.020	12.670	12.920	12.920	7,261,600
2024-06-14	13.030	13.120	12.680	12.890	12.890	10,040,580
2024-06-13	13.440	13.500	13.160	13.180	13.180	11,041,100
2024-06-12	13.200	14.060	13.030	13.450	13.450	18,305,600
2024-06-11	12.620	13.550	12.290	13.290	13.290	14,800,100
2024-06-07	12.860	13.200	12.300	13.030	13.030	17,272,140
2024-06-06	13.370	13.480	12.380	12.500	12.500	17,675,420
2024-06-05	13.810	13.960	13.380	13.510	13.510	28,044,740
2024-06-04	12.170	13.500	12.030	13.500	13.500	11,616,260
2024-06-03	12.390	12.530	12.140	12.270	12.270	4,798,780
2024-05-31	12.400	12.650	12.320	12.390	12.390	6,915,100
2024-05-30	12.080	12.380	11.950	12.320	12.320	5,031,700
2024-05-29	12.000	12.250	12.000	12.170	12.170	3,946,800
2024-05-28	12.430	12.430	12.000	12.040	12.040	4,387,040
2024-05-27	12.370	12.440	12.030	12.440	12.440	4,674,200
2024-05-24	12.720	12.720	12.330	12.340	12.340	4,284,000
2024-05-23	12.880	12.940	12.540	12.560	12.560	5,109,600
2024-05-22	13.000	13.080	12.820	12.880	12.880	3,343,649
2024-05-21	13.210	13.230	13.000	13.100	13.100	3,818,800
2024-05-20	13.210	13.330	13.090	13.210	13.210	4,492,920
2024-05-17	13.250	13.250	13.080	13.210	13.210	5,246,400
2024-05-16	13.340	13.440	13.290	13.330	13.330	3,635,620
2024-05-15	13.370	13.520	13.200	13.240	13.240	3,902,040
2024-05-14	13.400	13.630	13.300	13.450	13.450	4,334,560
2024-05-13	13.700	13.710	13.200	13.290	13.290	6,485,554
2024-05-10	14.330	14.360	13.720	13.810	13.810	6,351,100
2024-05-09	14.230	14.310	14.150	14.180	14.180	4,151,454
2024-05-08	14.480	14.480	14.150	14.180	14.180	4,844,000
2024-05-07	14.430	14.560	14.300	14.520	14.520	5,448,040
2024-05-06	14.570	14.660	14.440	14.500	14.500	5,641,100
2024-04-30	14.760	14.850	14.210	14.350	14.350	8,644,054

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.3000 CNY
2022-05-10	0.3000 CNY
2021-06-08	0.1500 CNY
2020-05-26	0.2000 CNY
2019-05-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.