Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.480	15.540	15.170	15.200	15.200	8,349,520
2023-10-31	15.700	15.890	15.280	15.390	15.390	9,860,500
2023-10-30	15.680	15.940	15.430	15.840	15.840	11,580,990
2023-10-27	15.500	16.020	15.460	15.760	15.760	14,936,099
2023-10-26	15.480	16.180	15.190	15.750	15.750	19,269,520
2023-10-25	15.340	15.850	15.270	15.520	15.520	9,954,486
2023-10-24	14.970	15.540	14.970	15.370	15.370	10,659,000
2023-10-23	15.450	15.460	14.900	15.030	15.030	9,146,120
2023-10-20	15.430	15.780	15.280	15.330	15.330	8,839,226
2023-10-19	15.980	15.980	15.390	15.480	15.480	12,170,060
2023-10-18	16.420	16.420	15.870	15.880	15.880	14,482,780
2023-10-17	16.600	16.630	16.200	16.590	16.590	11,263,073
2023-10-16	16.950	16.990	16.610	16.750	16.750	11,610,000
2023-10-13	17.150	17.340	16.740	16.800	16.800	16,448,160
2023-10-12	17.370	17.460	16.880	17.140	17.140	18,331,580
2023-10-11	17.010	18.050	17.010	17.600	17.600	22,262,060
2023-10-10	19.000	19.040	17.430	17.430	17.430	31,935,053
2023-10-09	19.600	20.220	19.250	19.370	19.370	28,068,739
2023-09-28	19.000	20.680	18.580	19.990	19.990	41,778,920
2023-09-27	18.540	20.050	18.180	19.400	19.400	36,887,140
2023-09-26	18.250	20.200	17.820	19.000	19.000	37,948,040
2023-09-25	18.470	18.880	18.250	18.600	18.600	18,023,300
2023-09-22	18.130	18.490	17.960	18.460	18.460	18,755,246
2023-09-21	18.740	19.230	17.800	18.210	18.210	31,637,040
2023-09-20	19.310	20.680	19.080	19.550	19.550	33,189,280
2023-09-19	19.050	19.500	18.600	19.280	19.280	19,688,986
2023-09-18	19.300	20.350	19.210	19.630	19.630	29,718,140
2023-09-15	19.050	19.770	18.920	19.240	19.240	21,184,860
2023-09-14	19.530	19.880	18.680	19.150	19.150	21,803,846
2023-09-13	19.380	19.680	19.090	19.670	19.670	26,608,680
2023-09-12	19.760	20.750	18.900	19.410	19.410	37,889,026
2023-09-11	19.500	21.990	19.300	20.160	20.160	42,767,112
2023-09-08	20.300	20.870	20.010	20.070	20.070	36,701,606
2023-09-07	21.880	21.890	20.270	20.270	20.270	40,181,800
2023-09-06	22.140	22.520	21.110	22.520	22.520	49,313,791
2023-09-05	22.450	23.500	21.710	22.030	22.030	60,159,761
2023-09-04	20.090	22.230	19.520	22.230	22.230	52,237,538
2023-09-01	18.370	20.210	17.520	20.210	20.210	65,175,166
2023-08-31	17.410	18.370	16.960	18.370	18.370	32,448,732
2023-08-30	16.700	16.700	16.700	16.700	16.700	5,108,446
2023-08-29	13.790	15.180	13.660	15.180	15.180	22,016,540
2023-08-28	14.870	14.870	13.510	13.800	13.800	27,690,880
2023-08-25	14.550	14.700	13.840	14.030	14.030	31,895,393
2023-08-24	15.070	15.810	14.710	14.920	14.920	42,928,940
2023-08-23	14.890	16.800	14.430	15.380	15.380	58,643,914
2023-08-22	13.890	15.270	13.680	15.270	15.270	49,120,091
2023-08-21	13.850	14.490	13.510	13.880	13.880	36,973,276
2023-08-18	14.020	14.620	13.730	14.330	14.330	62,524,420
2023-08-17	12.050	13.290	11.850	13.290	13.290	33,009,780
2023-08-16	12.710	12.740	12.050	12.080	12.080	18,208,078
2023-08-15	13.000	13.010	12.220	12.610	12.610	24,708,860
2023-08-14	12.580	13.540	12.580	13.020	13.020	32,671,580
2023-08-11	12.310	12.770	12.100	12.440	12.440	24,610,395
2023-08-10	12.590	12.590	12.030	12.090	12.090	18,647,640
2023-08-09	12.750	12.820	12.340	12.760	12.760	17,769,300
2023-08-08	12.900	13.270	12.610	12.690	12.690	18,430,200
2023-08-07	13.320	13.500	12.910	13.100	13.100	24,460,795
2023-08-04	12.800	13.830	12.650	13.420	13.420	38,935,981
2023-08-03	12.790	13.120	12.620	12.900	12.900	34,068,569
2023-08-02	11.850	13.110	11.720	13.110	13.110	40,305,439

← NewerPage 13 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.