Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.070	8.130	8.000	8.020	7.693	3,488,940
2023-02-03	8.280	8.330	8.000	8.050	7.721	6,174,880
2023-02-02	8.240	8.330	8.000	8.130	7.798	7,414,231
2023-02-01	8.140	8.280	8.070	8.100	7.769	9,053,646
2023-01-31	8.100	8.180	7.980	8.140	7.808	3,414,820
2023-01-30	7.990	8.110	7.970	8.020	7.693	2,528,700
2023-01-20	7.900	7.940	7.860	7.930	7.606	1,841,500
2023-01-19	7.950	7.950	7.740	7.900	7.578	2,511,320
2023-01-18	7.730	7.880	7.730	7.860	7.539	2,211,000
2023-01-17	7.670	7.830	7.640	7.730	7.415	2,415,420
2023-01-16	7.610	7.720	7.560	7.670	7.357	2,579,717
2023-01-13	7.420	7.620	7.420	7.590	7.280	2,566,440
2023-01-12	7.370	7.550	7.360	7.420	7.117	1,786,900
2023-01-11	7.600	7.620	7.390	7.390	7.088	1,865,120
2023-01-10	7.530	7.650	7.460	7.570	7.261	1,697,700
2023-01-09	7.520	7.580	7.450	7.530	7.223	1,688,880
2023-01-06	7.510	7.570	7.370	7.410	7.108	1,707,060
2023-01-05	7.370	7.560	7.330	7.450	7.146	1,509,400
2023-01-04	7.360	7.510	7.320	7.410	7.108	2,220,000
2023-01-03	7.160	7.360	7.160	7.320	7.021	1,893,940
2022-12-30	7.100	7.250	7.100	7.160	6.868	772,220
2022-12-29	7.090	7.200	7.060	7.080	6.791	1,310,900
2022-12-28	7.290	7.290	7.090	7.090	6.801	1,635,200
2022-12-27	7.400	7.450	7.220	7.250	6.954	1,086,180
2022-12-26	7.020	7.390	7.020	7.320	7.021	1,854,640
2022-12-23	7.130	7.510	7.060	7.100	6.810	2,291,682
2022-12-22	7.350	7.360	7.150	7.150	6.858	1,552,300
2022-12-21	7.390	7.430	7.250	7.290	6.992	1,686,300
2022-12-20	7.400	7.470	7.300	7.370	7.069	2,170,300
2022-12-19	7.540	7.620	7.350	7.390	7.088	1,394,700
2022-12-16	7.750	7.760	7.540	7.540	7.232	1,718,600
2022-12-15	7.630	7.760	7.560	7.760	7.443	2,280,180
2022-12-14	7.680	7.780	7.530	7.590	7.280	1,925,300
2022-12-13	7.780	7.830	7.700	7.710	7.395	1,285,554
2022-12-12	7.780	7.900	7.730	7.770	7.453	1,802,206
2022-12-09	7.960	8.010	7.770	7.770	7.453	2,868,960
2022-12-08	7.940	8.020	7.880	7.950	7.626	1,713,179
2022-12-07	8.040	8.100	7.970	7.990	7.664	2,046,215
2022-12-06	8.090	8.130	8.010	8.040	7.712	1,369,840
2022-12-05	8.050	8.170	8.020	8.090	7.760	1,757,800
2022-12-02	7.960	8.070	7.940	8.050	7.721	1,566,527
2022-12-01	8.040	8.200	7.980	7.990	7.664	2,229,755
2022-11-30	7.770	8.060	7.730	7.980	7.654	3,102,300
2022-11-29	7.700	7.810	7.690	7.780	7.462	1,727,900
2022-11-28	7.850	7.850	7.680	7.680	7.367	1,814,155
2022-11-25	8.020	8.020	7.840	7.850	7.530	1,562,440
2022-11-24	8.010	8.080	7.950	7.980	7.654	1,579,500
2022-11-23	8.020	8.110	7.900	8.010	7.683	2,102,700
2022-11-22	8.060	8.150	7.960	7.980	7.654	1,742,240
2022-11-21	8.030	8.140	7.960	8.130	7.798	2,093,100
2022-11-18	8.240	8.260	8.000	8.030	7.702	2,262,300
2022-11-17	8.150	8.270	8.060	8.240	7.904	2,125,360
2022-11-16	8.170	8.200	8.090	8.130	7.798	1,896,216
2022-11-15	8.040	8.170	7.990	8.150	7.817	2,480,880
2022-11-14	8.310	8.310	8.000	8.060	7.731	2,138,940
2022-11-11	8.300	8.420	8.130	8.210	7.875	2,634,020
2022-11-10	8.310	8.370	8.190	8.230	7.894	1,654,500
2022-11-09	8.280	8.380	8.220	8.250	7.913	1,513,400
2022-11-08	8.230	8.340	8.160	8.300	7.961	1,864,800
2022-11-07	8.370	8.420	8.270	8.290	7.952	2,849,744

← NewerPage 16 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.