Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.320	7.320	7.160	7.180	6.887	2,258,500
2023-05-04	6.970	7.340	6.960	7.270	6.973	6,307,860
2023-04-28	6.900	6.980	6.860	6.940	6.657	2,057,700
2023-04-27	6.800	6.980	6.710	6.930	6.647	2,768,180
2023-04-26	6.550	6.830	6.540	6.810	6.532	2,596,800
2023-04-25	6.640	6.650	6.450	6.530	6.264	2,426,400
2023-04-24	6.580	6.700	6.450	6.650	6.379	2,265,637
2023-04-21	6.750	6.800	6.570	6.590	6.321	2,156,500
2023-04-20	6.890	6.920	6.700	6.760	6.484	2,062,180
2023-04-19	7.020	7.020	6.860	6.890	6.609	1,880,700
2023-04-18	6.960	7.030	6.920	7.020	6.734	1,973,460
2023-04-17	6.890	6.970	6.870	6.950	6.666	2,152,860
2023-04-14	6.890	6.930	6.870	6.880	6.599	1,424,960
2023-04-13	6.930	6.960	6.860	6.870	6.590	1,709,700
2023-04-12	6.900	6.960	6.880	6.920	6.638	1,619,239
2023-04-11	6.980	7.020	6.830	6.860	6.580	2,768,640
2023-04-10	7.060	7.150	6.980	7.000	6.714	2,589,600
2023-04-07	7.030	7.120	7.020	7.080	6.791	1,362,300
2023-04-06	7.140	7.170	7.000	7.030	6.743	2,614,080
2023-04-04	7.360	7.360	7.130	7.170	6.877	4,055,760
2023-04-03	7.320	7.410	7.230	7.360	7.060	3,383,500
2023-03-31	7.310	7.380	7.260	7.320	7.021	2,002,020
2023-03-30	7.350	7.480	7.250	7.310	7.012	2,191,500
2023-03-29	7.490	7.530	7.400	7.420	7.117	1,189,660
2023-03-28	7.600	7.600	7.460	7.480	7.175	1,328,500
2023-03-27	7.550	7.580	7.400	7.540	7.232	3,133,720
2023-03-24	7.520	7.570	7.420	7.550	7.242	2,158,760
2023-03-23	7.510	7.530	7.410	7.460	7.156	1,328,000
2023-03-22	7.420	7.550	7.360	7.530	7.223	1,920,700
2023-03-21	7.310	7.410	7.240	7.390	7.088	1,663,900
2023-03-20	7.310	7.320	7.200	7.270	6.973	1,560,960
2023-03-17	7.310	7.390	7.270	7.270	6.973	1,844,400
2023-03-16	7.400	7.470	7.290	7.320	7.021	1,368,900
2023-03-15	7.360	7.480	7.310	7.400	7.098	1,776,500
2023-03-14	7.450	7.520	7.230	7.300	7.002	2,533,300
2023-03-13	7.520	7.630	7.380	7.440	7.136	2,168,200
2023-03-10	7.580	7.640	7.520	7.520	7.213	1,832,840
2023-03-09	7.600	7.680	7.550	7.600	7.290	1,597,900
2023-03-08	7.580	7.650	7.550	7.610	7.299	1,543,460
2023-03-07	7.800	7.800	7.580	7.600	7.290	2,332,600
2023-03-06	7.860	7.880	7.770	7.770	7.453	2,179,220
2023-03-03	7.900	7.910	7.750	7.800	7.482	1,951,100
2023-03-02	7.900	8.010	7.820	7.880	7.558	2,515,980
2023-03-01	7.890	7.960	7.870	7.900	7.578	1,823,600
2023-02-28	7.830	7.910	7.790	7.890	7.568	2,042,300
2023-02-27	7.980	7.980	7.790	7.790	7.472	2,613,151
2023-02-24	8.050	8.070	7.900	7.940	7.616	1,623,199
2023-02-23	7.960	8.120	7.960	8.050	7.721	2,497,980
2023-02-22	8.060	8.080	7.920	7.980	7.654	2,559,620
2023-02-21	7.980	8.120	7.910	8.060	7.731	1,961,838
2023-02-20	7.880	7.980	7.860	7.970	7.645	2,279,860
2023-02-17	7.890	8.030	7.860	7.890	7.568	2,149,200
2023-02-16	8.150	8.170	7.840	7.880	7.558	3,636,139
2023-02-15	8.120	8.190	8.050	8.120	7.789	3,577,360
2023-02-14	8.190	8.200	8.090	8.120	7.789	2,209,815
2023-02-13	8.150	8.160	8.050	8.150	7.817	2,230,300
2023-02-10	8.260	8.260	8.110	8.160	7.827	2,472,940
2023-02-09	8.150	8.280	8.130	8.210	7.875	3,973,300
2023-02-08	8.160	8.220	8.110	8.180	7.846	2,495,193
2023-02-07	8.050	8.260	8.030	8.200	7.865	5,276,755

← NewerPage 15 of 21 · 1,212 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.