Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.700	8.770	8.320	8.470	7.829	9,555,900
2022-02-08	8.290	8.640	8.060	8.590	7.939	16,262,730
2022-02-07	7.400	8.130	7.400	8.130	7.514	7,395,448
2022-01-28	7.510	7.540	7.030	7.390	6.830	10,787,529
2022-01-27	8.470	8.550	7.790	7.800	7.209	13,718,146
2022-01-26	8.350	9.150	8.130	8.650	7.995	19,196,945
2022-01-25	8.020	8.340	7.910	8.320	7.690	13,383,826
2022-01-24	7.780	8.100	7.780	8.080	7.468	4,855,000
2022-01-21	7.950	8.040	7.810	7.870	7.274	4,614,720
2022-01-20	7.850	8.030	7.620	7.920	7.320	5,177,560
2022-01-19	7.810	7.920	7.770	7.850	7.256	2,256,739
2022-01-18	8.130	8.130	7.730	7.850	7.256	4,584,500
2022-01-17	7.850	8.030	7.770	8.000	7.394	2,654,740
2022-01-14	8.050	8.110	7.790	7.820	7.228	3,157,900
2022-01-13	8.080	8.150	8.030	8.050	7.440	2,772,240
2022-01-12	7.880	8.160	7.880	8.070	7.459	4,281,040
2022-01-11	7.950	7.970	7.820	7.860	7.265	2,362,180
2022-01-10	7.750	7.980	7.610	7.910	7.311	3,328,320
2022-01-07	8.120	8.160	7.740	7.750	7.163	4,897,530
2022-01-06	8.150	8.380	8.050	8.080	7.468	5,122,900
2022-01-05	8.020	8.080	7.800	8.060	7.450	4,803,940
2022-01-04	7.840	8.130	7.780	8.050	7.440	6,361,200
2021-12-31	7.830	7.940	7.760	7.830	7.237	2,665,020
2021-12-30	7.700	7.970	7.690	7.820	7.228	4,281,160
2021-12-29	7.860	7.860	7.660	7.700	7.117	3,297,140
2021-12-28	7.690	7.890	7.560	7.840	7.246	4,419,490
2021-12-27	7.730	7.730	7.440	7.710	7.126	5,151,356
2021-12-24	8.200	8.250	7.650	7.710	7.126	9,706,195
2021-12-23	8.110	8.560	8.000	8.200	7.579	10,326,900
2021-12-22	7.950	8.270	7.940	8.080	7.468	11,137,980
2021-12-21	7.710	7.860	7.650	7.840	7.246	5,241,200
2021-12-20	7.740	7.830	7.590	7.660	7.080	7,944,660
2021-12-17	8.190	8.190	8.000	8.000	7.394	5,627,105
2021-12-16	8.100	8.250	8.000	8.230	7.607	7,137,400
2021-12-15	8.100	8.180	8.000	8.140	7.524	6,764,740
2021-12-14	8.060	8.260	7.920	8.240	7.616	10,026,745
2021-12-13	8.400	8.650	8.120	8.130	7.514	12,565,780
2021-12-10	8.510	8.740	8.340	8.560	7.912	12,540,485
2021-12-09	8.760	9.050	8.590	8.700	8.041	19,205,246
2021-12-08	8.300	9.350	7.900	9.120	8.429	27,018,407
2021-12-07	8.620	9.280	8.360	8.500	7.856	31,575,265
2021-12-06	7.740	8.690	7.680	8.690	8.032	23,393,754
2021-12-03	8.450	8.490	7.650	7.900	7.302	21,472,072
2021-12-02	7.640	8.390	7.630	8.390	7.755	17,380,438
2021-12-01	7.300	7.650	7.290	7.630	7.052	5,002,245
2021-11-30	7.210	7.430	7.200	7.320	6.766	2,377,946
2021-11-29	7.150	7.280	7.120	7.220	6.673	1,376,380
2021-11-26	7.270	7.280	7.140	7.230	6.682	1,573,980
2021-11-25	7.330	7.410	7.220	7.260	6.710	1,706,900
2021-11-24	7.480	7.480	7.280	7.310	6.756	2,052,400
2021-11-23	7.410	7.520	7.350	7.400	6.840	2,207,880
2021-11-22	7.480	7.480	7.330	7.410	6.849	2,365,700
2021-11-19	7.300	7.510	7.300	7.490	6.923	3,126,700
2021-11-18	7.450	7.550	7.290	7.310	6.756	3,485,300
2021-11-17	7.290	7.520	7.240	7.510	6.941	3,849,940
2021-11-16	7.330	7.330	7.220	7.270	6.719	2,163,280
2021-11-15	7.300	7.370	7.220	7.290	6.738	3,848,980
2021-11-12	7.170	7.290	7.120	7.260	6.710	3,428,605
2021-11-11	7.020	7.210	7.020	7.170	6.627	2,866,400
2021-11-10	6.870	7.080	6.870	7.070	6.535	2,031,544

← NewerPage 20 of 21 · 1,219 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.