Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.730	8.490	7.660	8.350	8.009	20,322,975
2022-05-10	7.890	7.890	7.600	7.720	7.405	5,604,032
2022-05-09	8.120	8.240	7.980	8.240	7.616	6,231,256
2022-05-06	8.020	8.180	7.850	8.170	7.551	6,779,136
2022-05-05	8.040	8.410	7.600	8.320	7.690	10,749,728
2022-04-29	8.150	8.450	8.140	8.300	7.671	9,264,030
2022-04-28	8.310	8.500	8.050	8.160	7.542	9,972,225
2022-04-27	7.700	8.420	7.330	8.420	7.782	12,503,400
2022-04-26	7.600	8.150	7.250	7.980	7.376	12,723,340
2022-04-25	7.730	7.970	7.520	7.640	7.061	6,832,070
2022-04-22	8.050	8.060	7.740	7.880	7.283	5,774,196
2022-04-21	7.890	8.130	7.830	8.090	7.477	8,436,716
2022-04-20	7.670	8.290	7.670	8.000	7.394	9,892,980
2022-04-19	7.850	7.990	7.650	7.860	7.265	7,361,460
2022-04-18	7.270	7.840	7.220	7.780	7.191	9,127,940
2022-04-15	7.390	7.440	7.200	7.280	6.729	2,672,800
2022-04-14	7.380	7.500	7.360	7.380	6.821	2,100,800
2022-04-13	7.490	7.500	7.360	7.370	6.812	2,350,300
2022-04-12	7.330	7.510	7.270	7.500	6.932	2,410,760
2022-04-11	7.400	7.470	7.280	7.340	6.784	3,211,000
2022-04-08	7.430	7.450	7.280	7.400	6.840	2,605,680
2022-04-07	7.480	7.530	7.400	7.430	6.867	2,498,000
2022-04-06	7.430	7.550	7.370	7.520	6.950	2,440,040
2022-04-01	7.550	7.550	7.350	7.380	6.821	2,123,760
2022-03-31	7.340	7.520	7.340	7.490	6.923	2,974,000
2022-03-30	7.270	7.340	7.240	7.330	6.775	1,502,040
2022-03-29	7.330	7.370	7.170	7.230	6.682	1,972,640
2022-03-28	7.420	7.420	7.220	7.320	6.766	2,027,300
2022-03-25	7.310	7.490	7.300	7.420	6.858	2,623,600
2022-03-24	7.390	7.450	7.310	7.310	6.756	2,299,100
2022-03-23	7.470	7.590	7.400	7.420	6.858	2,707,860
2022-03-22	7.500	7.550	7.390	7.470	6.904	2,930,160
2022-03-21	7.230	7.540	7.230	7.490	6.923	4,362,320
2022-03-18	7.110	7.310	7.110	7.260	6.710	2,721,340
2022-03-17	7.230	7.360	7.140	7.170	6.627	4,709,500
2022-03-16	7.000	7.230	6.890	7.200	6.655	4,669,180
2022-03-15	7.380	7.410	6.900	6.900	6.377	5,674,600
2022-03-14	7.620	7.620	7.310	7.340	6.784	3,488,400
2022-03-11	7.500	7.690	7.390	7.670	7.089	4,640,320
2022-03-10	7.770	7.850	7.650	7.660	7.080	5,123,600
2022-03-09	7.700	7.770	7.250	7.650	7.071	7,277,221
2022-03-08	8.020	8.090	7.620	7.680	7.098	7,679,589
2022-03-07	8.000	8.160	7.990	8.060	7.450	3,823,403
2022-03-04	8.520	8.520	8.100	8.100	7.487	7,419,320
2022-03-03	8.760	8.760	8.390	8.390	7.755	10,179,940
2022-03-02	8.580	8.830	8.460	8.760	8.097	8,368,240
2022-03-01	8.840	8.870	8.500	8.720	8.060	9,053,260
2022-02-28	9.010	9.020	8.480	8.750	8.087	12,149,180
2022-02-25	9.370	9.650	9.000	9.100	8.411	27,078,906
2022-02-24	9.000	9.870	8.880	9.580	8.854	37,890,999
2022-02-23	8.870	9.430	8.770	8.970	8.291	16,939,673
2022-02-22	8.660	8.790	8.450	8.570	7.921	6,575,540
2022-02-21	8.150	8.820	8.150	8.820	8.152	9,557,080
2022-02-18	8.420	8.490	8.210	8.430	7.792	4,313,080
2022-02-17	8.660	8.670	8.000	8.460	7.819	7,305,571
2022-02-16	8.700	8.770	8.480	8.670	8.013	6,460,621
2022-02-15	8.640	8.860	8.400	8.700	8.041	8,148,590
2022-02-14	8.360	9.080	8.270	8.800	8.134	13,626,807
2022-02-11	8.500	8.580	8.270	8.360	7.727	7,755,471
2022-02-10	8.430	8.660	8.320	8.590	7.939	10,192,310

← NewerPage 19 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.