Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.760	14.850	14.210	14.350	14.350	8,644,054
2024-04-29	14.100	14.560	14.100	14.430	14.430	8,219,900
2024-04-26	13.830	14.030	13.700	13.950	13.950	5,380,200
2024-04-25	13.960	13.980	13.720	13.790	13.790	5,209,700
2024-04-24	13.620	13.900	13.570	13.890	13.890	6,503,500
2024-04-23	13.380	13.680	13.260	13.530	13.530	6,893,600
2024-04-22	13.380	13.530	13.090	13.240	13.240	4,320,100
2024-04-19	13.380	13.550	13.210	13.490	13.490	6,650,600
2024-04-18	13.380	13.790	13.310	13.400	13.400	8,793,100
2024-04-17	12.760	13.570	12.700	13.560	13.560	11,541,574
2024-04-16	13.710	13.710	12.340	12.340	12.340	8,878,500
2024-04-15	14.440	14.630	13.100	13.710	13.710	7,510,800
2024-04-12	14.720	15.120	14.410	14.520	14.520	6,019,400
2024-04-11	14.500	15.180	14.360	14.870	14.870	7,915,000
2024-04-10	15.180	15.220	14.320	14.740	14.740	8,590,594
2024-04-09	14.600	15.300	14.520	15.220	15.220	10,376,597
2024-04-08	14.420	15.300	14.260	14.720	14.720	9,760,717
2024-04-03	14.830	14.880	14.130	14.400	14.400	6,754,100
2024-04-02	15.300	15.300	14.700	14.830	14.830	7,781,300
2024-04-01	15.090	15.370	15.090	15.300	15.300	7,679,520
2024-03-29	14.900	15.250	14.700	15.070	15.070	4,626,700
2024-03-28	14.390	15.090	14.360	14.900	14.900	10,289,861
2024-03-27	15.730	15.740	14.380	14.400	14.400	12,689,301
2024-03-26	15.000	15.850	14.970	15.720	15.720	14,718,241
2024-03-25	15.810	15.950	15.100	15.160	15.160	12,014,074
2024-03-22	16.390	16.390	15.800	15.870	15.870	13,209,490
2024-03-21	16.550	16.660	16.310	16.370	16.370	10,676,600
2024-03-20	16.480	16.730	16.340	16.590	16.590	11,742,030
2024-03-19	17.050	17.050	16.480	16.490	16.490	18,739,691
2024-03-18	17.020	17.220	16.850	17.110	17.110	24,125,976
2024-03-15	16.520	17.350	16.200	17.210	17.210	34,472,954
2024-03-14	16.180	16.940	15.750	16.790	16.790	30,645,758
2024-03-13	16.000	16.250	15.760	16.050	16.050	17,370,460
2024-03-12	15.690	16.100	15.500	16.030	16.030	19,899,401
2024-03-11	15.200	15.550	15.040	15.550	15.550	12,649,941
2024-03-08	15.300	15.630	15.120	15.490	15.490	13,180,819
2024-03-07	16.500	16.670	15.460	15.470	15.470	22,358,800
2024-03-06	15.930	16.530	15.900	16.380	16.380	22,325,740
2024-03-05	16.020	16.250	15.650	15.890	15.890	19,224,100
2024-03-04	16.450	16.530	16.000	16.380	16.380	22,913,100
2024-03-01	16.540	16.940	16.220	16.710	16.710	39,609,844
2024-02-29	14.400	16.140	14.360	16.100	16.100	31,156,615
2024-02-28	16.600	16.900	15.110	15.110	15.110	33,011,917
2024-02-27	16.200	16.880	15.880	16.790	16.790	33,720,212
2024-02-26	16.820	17.490	16.220	16.470	16.470	44,194,760
2024-02-23	15.510	17.360	15.320	16.800	16.800	49,419,959
2024-02-22	14.700	15.820	14.430	15.780	15.780	42,264,748
2024-02-21	14.380	16.220	14.210	14.820	14.820	52,449,132
2024-02-20	14.140	15.020	14.130	15.020	15.020	47,502,848
2024-02-19	12.930	13.720	12.660	13.650	13.650	32,501,568
2024-02-08	12.250	13.450	11.650	13.060	13.060	36,872,862
2024-02-07	13.750	14.110	12.920	12.920	12.920	35,225,686
2024-02-06	14.350	15.410	14.350	14.350	14.350	38,422,180
2024-02-05	18.800	19.270	15.940	15.940	15.940	65,332,440
2024-02-02	17.600	17.710	14.730	17.710	17.710	55,847,046
2024-02-01	14.310	16.100	14.240	16.100	16.100	37,315,674
2024-01-31	12.940	14.640	12.760	14.640	14.640	33,493,501
2024-01-30	12.160	13.310	11.920	13.310	13.310	12,313,720
2024-01-29	12.470	12.570	12.010	12.100	12.100	3,614,266
2024-01-26	12.540	12.680	12.420	12.460	12.460	4,780,666

← NewerPage 11 of 21 · 1,219 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.