Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.830	8.910	8.630	8.910	8.546	8,217,360
2022-08-03	9.200	9.430	8.790	8.860	8.498	15,953,524
2022-08-02	9.090	9.560	8.800	9.260	8.882	16,652,300
2022-08-01	8.770	9.290	8.710	9.200	8.825	13,901,786
2022-07-29	8.800	8.890	8.660	8.820	8.460	8,269,695
2022-07-28	8.730	9.100	8.660	8.700	8.345	12,432,100
2022-07-27	8.480	8.860	8.440	8.720	8.364	8,279,520
2022-07-26	8.330	8.480	8.210	8.480	8.134	3,382,060
2022-07-25	8.430	8.550	8.310	8.330	7.990	4,327,977
2022-07-22	8.630	8.700	8.380	8.430	8.086	7,550,632
2022-07-21	8.190	8.640	8.080	8.600	8.249	11,926,486
2022-07-20	8.120	8.210	8.030	8.170	7.837	4,420,180
2022-07-19	8.010	8.250	7.930	8.140	7.808	6,013,800
2022-07-18	7.670	8.020	7.670	8.010	7.683	5,056,600
2022-07-15	7.750	7.880	7.650	7.660	7.347	3,613,300
2022-07-14	7.910	7.930	7.790	7.790	7.472	2,415,500
2022-07-13	7.750	7.940	7.740	7.860	7.539	3,364,700
2022-07-12	7.980	7.980	7.720	7.720	7.405	3,369,400
2022-07-11	8.030	8.030	7.850	7.920	7.597	3,452,460
2022-07-08	8.110	8.170	8.020	8.040	7.712	3,560,600
2022-07-07	7.940	8.150	7.880	8.100	7.769	5,896,380
2022-07-06	7.880	8.000	7.860	7.950	7.626	4,501,300
2022-07-05	8.060	8.130	7.780	7.900	7.578	6,496,340
2022-07-04	8.090	8.130	7.980	8.050	7.721	5,399,520
2022-07-01	8.260	8.300	8.060	8.130	7.798	6,257,800
2022-06-30	8.360	8.490	8.250	8.270	7.932	8,363,860
2022-06-29	8.980	8.980	8.450	8.450	8.105	11,857,097
2022-06-28	9.100	9.100	8.850	8.980	8.614	10,462,480
2022-06-27	8.980	9.180	8.820	9.120	8.748	13,672,576
2022-06-24	9.230	9.230	8.900	8.960	8.594	18,084,810
2022-06-23	8.520	9.450	8.480	9.260	8.882	27,516,043
2022-06-22	8.450	8.800	8.390	8.590	8.239	14,440,720
2022-06-21	8.530	8.540	8.250	8.390	8.048	6,888,200
2022-06-20	8.390	8.520	8.340	8.520	8.172	6,871,040
2022-06-17	8.310	8.400	8.230	8.400	8.057	6,369,200
2022-06-16	8.400	8.450	8.280	8.330	7.990	6,696,140
2022-06-15	8.680	8.720	8.400	8.400	8.057	11,591,840
2022-06-14	8.360	8.700	8.150	8.700	8.345	14,028,880
2022-06-13	8.490	8.650	8.300	8.390	8.048	8,992,660
2022-06-10	8.300	8.530	8.260	8.460	8.115	7,672,260
2022-06-09	8.580	8.620	8.340	8.360	8.019	9,435,400
2022-06-08	8.590	8.750	8.310	8.720	8.364	15,742,900
2022-06-07	9.020	9.030	8.350	8.490	8.144	20,887,209
2022-06-06	9.340	9.340	8.950	9.060	8.690	17,355,950
2022-06-02	8.940	9.550	8.810	9.340	8.959	25,259,162
2022-06-01	8.900	9.090	8.770	9.040	8.671	14,667,740
2022-05-31	9.100	9.130	8.750	8.900	8.537	16,404,599
2022-05-30	9.400	9.410	8.890	9.100	8.729	20,154,809
2022-05-27	9.200	9.440	9.110	9.390	9.007	20,654,061
2022-05-26	9.720	9.890	9.130	9.260	8.882	29,067,380
2022-05-25	10.270	10.380	9.550	10.050	9.640	36,327,459
2022-05-24	10.000	11.010	9.720	10.610	10.177	43,930,470
2022-05-23	10.800	11.190	10.180	10.200	9.784	42,873,207
2022-05-20	10.700	12.210	10.520	11.310	10.848	49,263,943
2022-05-19	9.870	11.100	9.700	11.100	10.647	46,854,771
2022-05-18	9.200	10.090	8.840	10.090	9.678	39,005,045
2022-05-17	8.300	9.170	8.210	9.170	8.796	23,635,261
2022-05-16	8.450	8.620	8.250	8.340	8.000	13,892,328
2022-05-13	8.390	8.650	8.240	8.510	8.163	16,144,859
2022-05-12	8.130	9.040	8.060	8.390	8.048	27,579,040

← NewerPage 18 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.