Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.200	8.380	8.140	8.360	8.019	3,085,660
2022-11-03	8.050	8.300	8.000	8.220	7.885	3,467,881
2022-11-02	8.050	8.080	7.950	8.050	7.721	1,951,900
2022-11-01	7.750	8.020	7.750	8.020	7.693	2,061,900
2022-10-31	7.700	7.920	7.150	7.840	7.520	2,747,080
2022-10-28	8.040	8.060	7.620	7.650	7.338	2,045,080
2022-10-27	8.050	8.230	7.910	7.910	7.587	2,707,800
2022-10-26	7.890	8.290	7.870	8.050	7.721	4,199,897
2022-10-25	7.520	7.880	7.300	7.860	7.539	2,532,911
2022-10-24	7.600	7.750	7.560	7.600	7.290	1,606,506
2022-10-21	7.590	7.670	7.530	7.580	7.271	680,080
2022-10-20	7.630	7.730	7.500	7.600	7.290	1,062,900
2022-10-19	7.670	7.780	7.620	7.700	7.386	1,039,900
2022-10-18	7.730	7.730	7.600	7.690	7.376	1,342,800
2022-10-17	7.500	7.680	7.480	7.660	7.347	1,230,200
2022-10-14	7.510	7.800	7.500	7.560	7.251	1,226,366
2022-10-13	7.520	7.580	7.410	7.520	7.213	1,092,000
2022-10-12	7.200	7.540	7.180	7.520	7.213	1,826,760
2022-10-11	7.100	7.230	7.080	7.200	6.906	1,344,340
2022-10-10	7.300	7.300	7.070	7.140	6.849	1,444,509
2022-09-30	7.470	7.470	7.210	7.220	6.925	1,260,240
2022-09-29	7.490	7.580	7.340	7.380	7.079	1,272,600
2022-09-28	7.660	7.660	7.410	7.410	7.108	1,543,800
2022-09-27	7.500	7.660	7.470	7.630	7.319	1,293,109
2022-09-26	7.640	7.780	7.470	7.490	7.184	1,515,000
2022-09-23	7.750	7.840	7.730	7.760	7.443	1,806,460
2022-09-22	7.670	7.870	7.650	7.800	7.482	1,562,500
2022-09-21	7.740	7.790	7.560	7.750	7.434	1,600,300
2022-09-20	7.610	7.800	7.610	7.730	7.415	2,385,940
2022-09-19	7.800	7.820	7.570	7.570	7.261	2,790,660
2022-09-16	7.800	8.040	7.790	7.820	7.501	2,083,740
2022-09-15	8.110	8.140	7.720	7.810	7.491	2,391,100
2022-09-14	8.180	8.200	7.980	8.080	7.750	2,074,400
2022-09-13	8.150	8.270	8.130	8.230	7.894	1,316,800
2022-09-09	8.150	8.310	8.100	8.140	7.808	1,864,700
2022-09-08	8.220	8.310	8.140	8.150	7.817	1,783,480
2022-09-07	8.260	8.370	8.170	8.270	7.932	2,116,600
2022-09-06	8.180	8.240	8.120	8.220	7.885	2,513,040
2022-09-05	8.130	8.240	8.080	8.180	7.846	1,636,801
2022-09-02	8.020	8.170	7.970	8.120	7.789	1,743,640
2022-09-01	8.110	8.180	7.990	8.020	7.693	2,071,420
2022-08-31	8.370	8.370	8.050	8.060	7.731	2,534,700
2022-08-30	8.490	8.540	8.300	8.350	8.009	2,308,560
2022-08-29	8.440	8.680	8.280	8.450	8.105	2,302,540
2022-08-26	8.370	8.560	8.350	8.470	8.124	2,258,341
2022-08-25	8.410	8.550	8.240	8.370	8.028	3,640,700
2022-08-24	8.980	9.030	8.450	8.480	8.134	4,978,434
2022-08-23	8.970	9.250	8.900	8.990	8.623	4,712,500
2022-08-22	8.900	9.030	8.710	8.990	8.623	5,507,740
2022-08-19	9.300	9.340	8.900	8.920	8.556	6,488,800
2022-08-18	9.390	9.390	9.230	9.260	8.882	5,051,720
2022-08-17	9.380	9.400	9.170	9.240	8.863	5,331,380
2022-08-16	8.950	9.260	8.950	9.200	8.825	6,574,360
2022-08-15	9.000	9.040	8.900	8.960	8.594	3,936,280
2022-08-12	9.250	9.320	9.010	9.010	8.642	6,564,600
2022-08-11	9.040	9.580	8.930	9.270	8.892	11,109,138
2022-08-10	9.040	9.120	8.910	9.040	8.671	5,047,520
2022-08-09	9.200	9.290	8.990	9.020	8.652	5,624,340
2022-08-08	8.850	9.200	8.730	9.140	8.767	7,014,480
2022-08-05	8.850	9.190	8.810	9.000	8.633	7,581,800

← NewerPage 17 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.