Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.670	11.850	11.540	11.600	11.600	3,461,200
2025-01-21	11.840	11.970	11.610	11.770	11.770	3,340,100
2025-01-20	11.730	11.840	11.580	11.690	11.690	3,843,500
2025-01-17	11.530	12.350	11.500	11.630	11.630	6,115,800
2025-01-16	11.690	11.980	11.500	11.580	11.580	4,206,700
2025-01-15	11.660	11.780	11.540	11.630	11.630	4,397,200
2025-01-14	11.030	11.670	11.030	11.660	11.660	6,957,910
2025-01-13	10.670	11.200	10.560	11.030	11.030	5,173,500
2025-01-10	11.160	11.360	10.810	10.830	10.830	5,835,960
2025-01-09	10.870	11.380	10.740	11.150	11.150	7,670,520
2025-01-08	10.670	10.970	10.340	10.880	10.880	5,159,600
2025-01-07	10.660	10.770	10.460	10.770	10.770	4,089,300
2025-01-06	10.520	10.680	10.180	10.470	10.470	3,985,500
2025-01-03	11.410	11.490	10.570	10.590	10.590	7,649,800
2025-01-02	11.730	11.930	11.240	11.390	11.390	6,885,300
2024-12-31	12.300	12.380	11.740	11.780	11.780	6,913,670
2024-12-30	12.800	12.930	12.280	12.310	12.310	8,021,136
2024-12-27	13.030	13.250	12.810	12.870	12.870	11,161,970
2024-12-26	12.590	12.980	12.370	12.850	12.850	13,469,169
2024-12-25	12.900	13.100	12.500	12.790	12.790	20,983,035
2024-12-24	11.660	12.630	11.590	12.630	12.630	7,803,076
2024-12-23	12.350	12.380	11.470	11.480	11.480	7,068,600
2024-12-20	12.100	12.520	12.100	12.350	12.350	5,363,186
2024-12-19	12.060	12.240	12.000	12.150	12.150	4,040,250
2024-12-18	12.250	12.380	12.030	12.200	12.200	4,177,629
2024-12-17	12.680	12.850	12.210	12.220	12.220	5,171,019
2024-12-16	12.860	12.950	12.680	12.780	12.780	4,766,599
2024-12-13	13.260	13.260	12.860	12.860	12.860	8,246,476
2024-12-12	13.400	13.520	13.130	13.260	13.260	7,533,320
2024-12-11	13.540	13.540	13.260	13.520	13.520	8,237,800
2024-12-10	13.800	13.840	13.520	13.570	13.570	14,595,716
2024-12-09	13.480	13.670	13.330	13.450	13.450	9,908,760
2024-12-06	13.770	13.970	13.450	13.660	13.660	16,459,820
2024-12-05	13.780	13.850	13.350	13.560	13.560	12,583,436
2024-12-04	13.320	13.790	13.230	13.500	13.500	15,530,736
2024-12-03	13.560	13.560	13.100	13.310	13.310	12,801,700
2024-12-02	12.670	13.900	12.610	13.560	13.560	22,004,576
2024-11-29	12.170	12.810	12.070	12.640	12.640	9,524,420
2024-11-28	12.350	12.350	12.160	12.190	12.190	4,078,920
2024-11-27	12.050	12.350	11.790	12.350	12.350	5,140,999
2024-11-26	12.400	12.580	12.180	12.200	12.200	5,793,240
2024-11-25	12.160	12.580	12.140	12.500	12.500	6,127,280
2024-11-22	12.860	13.030	12.230	12.250	12.250	7,579,085
2024-11-21	12.840	13.200	12.740	12.830	12.830	7,449,820
2024-11-20	12.450	13.100	12.320	12.990	12.990	9,765,420
2024-11-19	12.070	12.480	12.030	12.480	12.480	6,429,218
2024-11-18	12.590	12.700	11.890	12.070	12.070	8,026,340
2024-11-15	13.000	13.200	12.600	12.610	12.610	6,962,280
2024-11-14	13.640	13.640	12.900	12.940	12.940	6,583,103
2024-11-13	13.550	13.800	13.200	13.530	13.530	8,264,250
2024-11-12	14.200	14.200	13.410	13.550	13.550	13,203,016
2024-11-11	13.590	14.130	13.320	14.110	14.110	19,797,212
2024-11-08	13.400	14.470	13.110	13.820	13.820	25,499,337
2024-11-07	13.330	13.420	13.010	13.300	13.300	17,487,357
2024-11-06	13.650	14.130	13.500	13.580	13.580	26,483,056
2024-11-05	13.350	14.810	12.790	14.190	14.190	43,370,973
2024-11-04	12.620	13.460	12.620	13.460	13.460	32,272,209
2024-11-01	11.800	12.740	11.660	12.240	12.240	23,753,740
2024-10-31	11.550	11.880	11.480	11.800	11.800	10,380,380
2024-10-30	11.350	11.760	11.280	11.590	11.590	9,234,640

← NewerPage 8 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.