Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.210	12.230	11.870	11.920	11.920	17,041,140
2023-07-31	12.030	12.370	11.810	12.230	12.230	20,702,978
2023-07-28	12.000	12.480	11.540	12.040	12.040	26,812,028
2023-07-27	12.450	12.790	12.280	12.300	12.300	23,822,340
2023-07-26	12.800	12.950	12.320	12.360	12.360	29,465,920
2023-07-25	13.080	13.500	13.000	13.190	13.190	35,628,739
2023-07-24	13.330	13.990	13.330	13.330	13.330	41,046,190
2023-07-21	16.850	17.230	14.810	14.810	14.810	56,540,865
2023-07-20	15.410	16.460	15.310	16.460	16.460	41,603,891
2023-07-19	13.430	14.960	13.100	14.960	14.960	46,810,302
2023-07-18	13.720	13.900	12.900	13.600	13.600	34,979,338
2023-07-17	12.860	14.480	12.760	13.980	13.980	45,843,635
2023-07-14	12.400	13.490	12.210	13.160	13.160	38,062,689
2023-07-13	13.000	13.010	12.290	12.610	12.610	39,011,736
2023-07-12	12.760	14.000	12.500	13.660	13.660	48,727,635
2023-07-11	12.750	12.960	12.560	12.850	12.850	26,174,975
2023-07-10	12.510	12.860	12.330	12.550	12.550	27,198,976
2023-07-07	13.900	14.300	12.880	12.880	12.880	40,378,542
2023-07-06	13.330	14.440	13.110	14.310	14.310	45,184,084
2023-07-05	13.640	14.770	13.640	13.820	13.820	53,572,324
2023-07-04	14.660	15.330	14.550	15.150	15.150	47,843,797
2023-07-03	15.460	15.800	14.750	15.020	15.020	53,851,264
2023-06-30	15.000	15.940	14.660	15.460	15.460	66,156,069
2023-06-29	14.490	14.490	14.490	14.490	14.490	8,556,580
2023-06-28	12.030	13.170	12.030	13.170	13.170	35,174,375
2023-06-27	11.000	11.970	9.870	11.970	11.970	63,650,970
2023-06-26	10.500	10.880	10.280	10.880	10.880	13,363,810
2023-06-21	8.650	9.890	8.550	9.890	9.890	36,551,436
2023-06-20	8.080	8.990	7.840	8.990	8.990	32,102,859
2023-06-19	8.040	8.330	8.010	8.170	8.170	24,177,346
2023-06-16	7.620	8.390	7.610	8.390	8.390	24,518,543
2023-06-15	7.520	7.900	7.460	7.630	7.630	6,490,960
2023-06-14	7.510	7.610	7.460	7.480	7.480	2,184,500
2023-06-13	7.380	7.540	7.360	7.500	7.500	2,749,280
2023-06-12	7.180	7.360	7.100	7.340	7.340	3,010,100
2023-06-09	7.200	7.230	7.090	7.140	7.140	1,814,760
2023-06-08	7.180	7.250	7.150	7.160	7.160	1,111,820
2023-06-07	7.200	7.240	7.140	7.170	7.170	1,257,700
2023-06-06	7.330	7.330	7.190	7.200	7.200	1,184,100
2023-06-05	7.350	7.350	7.230	7.330	7.330	1,837,360
2023-06-02	7.100	7.330	7.100	7.260	7.260	3,374,640
2023-06-01	7.120	7.170	7.090	7.110	7.110	1,584,900
2023-05-31	7.220	7.230	7.120	7.140	7.140	873,800
2023-05-30	7.120	7.240	7.110	7.180	7.180	1,427,000
2023-05-29	7.280	7.330	7.100	7.120	7.120	2,368,300
2023-05-26	7.110	7.360	7.070	7.330	7.330	3,175,860
2023-05-25	7.150	7.170	7.040	7.130	7.130	1,623,300
2023-05-24	7.150	7.210	7.110	7.130	7.130	1,313,400
2023-05-23	7.150	7.290	7.110	7.180	7.180	1,823,700
2023-05-22	7.090	7.230	7.060	7.150	7.150	2,062,000
2023-05-19	7.130	7.190	7.080	7.090	7.090	1,382,900
2023-05-18	7.000	7.220	7.000	7.150	7.150	2,526,640
2023-05-17	7.000	7.100	6.980	7.050	7.050	2,529,000
2023-05-16	7.290	7.430	7.280	7.350	7.050	3,476,600
2023-05-15	7.560	7.580	7.210	7.300	7.002	4,094,753
2023-05-12	7.350	7.550	7.290	7.540	7.232	3,197,220
2023-05-11	7.330	7.360	7.260	7.330	7.031	1,184,091
2023-05-10	7.230	7.320	7.190	7.310	7.012	1,615,920
2023-05-09	7.270	7.300	7.190	7.220	6.925	2,692,400
2023-05-08	7.190	7.290	7.180	7.220	6.925	1,977,800

← NewerPage 14 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.