Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.210	12.600	12.050	12.580	12.580	6,962,700
2024-01-24	12.040	12.290	11.720	12.210	12.210	5,152,000
2024-01-23	11.930	12.090	11.770	12.040	12.040	4,031,840
2024-01-22	12.820	12.850	11.850	12.000	12.000	4,530,300
2024-01-19	12.970	13.070	12.750	12.750	12.750	3,212,500
2024-01-18	12.940	13.050	12.500	12.960	12.960	5,659,920
2024-01-17	13.290	13.320	12.950	12.950	12.950	4,349,500
2024-01-16	13.500	13.500	13.060	13.320	13.320	5,641,700
2024-01-15	13.660	13.730	13.400	13.490	13.490	4,820,400
2024-01-12	14.250	14.250	13.750	13.750	13.750	6,889,600
2024-01-11	13.810	14.300	13.810	14.250	14.250	6,426,360
2024-01-10	14.500	14.600	14.010	14.080	14.080	9,114,800
2024-01-09	14.420	15.510	14.410	14.820	14.820	12,712,200
2024-01-08	14.250	15.160	13.920	14.610	14.610	12,444,900
2024-01-05	14.800	15.030	14.300	14.350	14.350	7,771,560
2024-01-04	15.200	15.250	14.800	14.810	14.810	6,865,300
2024-01-03	15.520	15.520	14.820	15.170	15.170	12,032,700
2024-01-02	15.430	15.580	15.180	15.490	15.490	14,476,421
2023-12-29	15.120	15.510	15.030	15.390	15.390	17,263,761
2023-12-28	14.990	15.800	14.850	15.230	15.230	22,961,931
2023-12-27	15.440	15.850	14.800	15.050	15.050	25,238,720
2023-12-26	13.950	15.440	13.850	15.440	15.440	20,769,781
2023-12-25	13.820	14.070	13.700	14.040	14.040	4,370,680
2023-12-22	14.120	14.210	13.820	13.900	13.900	4,825,850
2023-12-21	13.890	14.160	13.710	14.120	14.120	6,543,780
2023-12-20	14.370	14.410	13.980	14.010	14.010	5,457,100
2023-12-19	14.200	14.320	13.900	14.320	14.320	5,445,960
2023-12-18	14.250	14.460	14.050	14.160	14.160	5,061,100
2023-12-15	14.830	14.830	14.240	14.300	14.300	9,354,920
2023-12-14	15.150	15.260	14.730	14.770	14.770	12,116,300
2023-12-13	14.650	15.700	14.520	15.290	15.290	19,045,220
2023-12-12	15.060	15.060	14.650	14.750	14.750	7,536,750
2023-12-11	14.670	15.070	14.570	15.060	15.060	8,618,900
2023-12-08	14.580	14.800	14.550	14.640	14.640	5,759,000
2023-12-07	15.150	15.180	14.500	14.590	14.590	9,640,980
2023-12-06	15.130	15.670	15.100	15.140	15.140	8,143,300
2023-12-05	15.490	15.830	15.110	15.400	15.400	10,820,260
2023-12-04	15.590	15.800	15.410	15.640	15.640	9,087,220
2023-12-01	16.000	16.050	15.400	15.800	15.800	17,048,550
2023-11-30	16.500	17.360	16.350	16.530	16.530	21,687,101
2023-11-29	16.070	16.500	15.980	16.100	16.100	11,887,355
2023-11-28	15.700	16.090	15.650	16.000	16.000	7,037,635
2023-11-27	15.860	15.990	15.500	15.820	15.820	6,794,780
2023-11-24	16.180	16.330	15.600	15.660	15.660	10,916,540
2023-11-23	16.100	16.500	16.080	16.330	16.330	9,618,500
2023-11-22	16.800	16.870	16.180	16.180	16.180	13,217,110
2023-11-21	17.320	17.440	16.840	16.960	16.960	18,946,786
2023-11-20	17.000	17.970	16.900	17.520	17.520	27,711,266
2023-11-17	16.410	17.250	16.400	17.000	17.000	18,907,480
2023-11-16	16.790	16.940	16.500	16.520	16.520	12,256,980
2023-11-15	17.130	17.130	16.660	16.910	16.910	14,695,860
2023-11-14	16.960	17.140	16.620	16.980	16.980	13,948,480
2023-11-13	16.820	17.200	16.450	16.960	16.960	15,472,893
2023-11-10	17.000	17.280	16.560	16.800	16.800	22,982,960
2023-11-09	16.500	18.040	16.060	17.700	17.700	41,102,399
2023-11-08	16.490	16.750	16.370	16.560	16.560	17,893,433
2023-11-07	16.830	16.830	16.330	16.590	16.590	25,027,533
2023-11-06	17.600	17.600	16.570	16.830	16.830	41,153,020
2023-11-03	15.680	16.450	15.680	16.450	16.450	15,297,520
2023-11-02	15.060	15.420	14.920	14.950	14.950	6,617,801

← NewerPage 12 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.