Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.750	11.840	11.410	11.440	11.440	7,901,980
2024-10-28	11.500	11.740	11.470	11.740	11.740	6,959,700
2024-10-25	11.350	11.550	11.330	11.550	11.550	6,785,500
2024-10-24	11.450	11.630	11.340	11.350	11.350	6,657,300
2024-10-23	11.690	11.760	11.430	11.550	11.550	9,562,100
2024-10-22	11.250	12.110	11.150	11.720	11.720	15,732,119
2024-10-21	11.200	11.310	11.120	11.250	11.250	7,909,080
2024-10-18	10.900	11.280	10.890	11.190	11.190	7,997,340
2024-10-17	11.060	11.170	10.900	10.930	10.930	4,847,140
2024-10-16	11.120	11.230	11.000	11.070	11.070	5,669,900
2024-10-15	11.490	11.490	11.200	11.280	11.280	8,100,056
2024-10-14	11.110	11.540	11.050	11.530	11.530	13,074,270
2024-10-11	11.200	12.300	10.710	11.620	11.620	18,236,300
2024-10-10	11.060	11.480	10.980	11.180	11.180	7,424,660
2024-10-09	12.220	12.220	11.160	11.160	11.160	10,516,459
2024-10-08	13.030	13.100	11.700	12.400	12.400	19,156,246
2024-09-30	11.350	11.980	11.000	11.910	11.910	16,220,620
2024-09-27	10.680	11.000	10.600	11.000	11.000	6,078,440
2024-09-26	10.140	10.570	10.120	10.570	10.570	6,098,000
2024-09-25	10.200	10.440	10.180	10.230	10.230	4,675,700
2024-09-24	9.900	10.160	9.800	10.160	10.160	4,310,300
2024-09-23	9.830	9.870	9.720	9.860	9.860	1,864,300
2024-09-20	9.870	9.900	9.770	9.820	9.820	1,703,000
2024-09-19	9.660	9.930	9.660	9.880	9.880	3,070,300
2024-09-18	9.660	9.740	9.470	9.660	9.660	1,897,200
2024-09-13	9.900	9.930	9.660	9.660	9.660	2,631,900
2024-09-12	9.980	10.160	9.860	9.870	9.870	2,745,900
2024-09-11	10.130	10.190	9.980	10.050	10.050	1,758,541
2024-09-10	10.100	10.150	9.860	10.090	10.090	2,379,120
2024-09-09	9.990	10.100	9.830	10.060	10.060	2,104,400
2024-09-06	10.300	10.300	10.020	10.030	10.030	2,801,241
2024-09-05	10.250	10.380	10.250	10.300	10.300	2,194,400
2024-09-04	10.220	10.370	10.180	10.300	10.300	2,940,840
2024-09-03	10.100	10.300	10.080	10.230	10.230	2,503,800
2024-09-02	10.250	10.350	10.110	10.120	10.120	2,949,700
2024-08-30	10.130	10.430	10.080	10.290	10.290	4,260,800
2024-08-29	9.910	10.190	9.910	10.170	10.170	3,409,200
2024-08-28	9.780	10.120	9.780	10.000	10.000	3,184,400
2024-08-27	9.950	10.170	9.850	9.890	9.890	2,740,320
2024-08-26	9.910	10.050	9.850	10.010	10.010	2,497,700
2024-08-23	9.920	9.950	9.710	9.870	9.870	2,470,500
2024-08-22	10.230	10.360	9.850	9.860	9.860	4,132,100
2024-08-21	10.030	10.490	10.010	10.230	10.230	4,673,380
2024-08-20	10.150	10.240	9.950	10.100	10.100	3,475,600
2024-08-19	10.420	10.470	10.200	10.210	10.210	3,614,700
2024-08-16	10.470	10.520	10.390	10.420	10.420	2,572,000
2024-08-15	10.310	10.500	10.190	10.430	10.430	3,420,400
2024-08-14	10.390	10.410	10.260	10.310	10.310	2,341,000
2024-08-13	10.300	10.400	10.160	10.330	10.330	2,057,240
2024-08-12	10.570	10.610	10.260	10.310	10.310	2,714,700
2024-08-09	10.690	10.830	10.540	10.550	10.550	2,671,000
2024-08-08	10.770	10.850	10.560	10.700	10.700	3,545,320
2024-08-07	10.860	11.010	10.840	10.850	10.850	2,543,000
2024-08-06	10.860	10.990	10.720	10.860	10.860	3,390,200
2024-08-05	11.010	11.200	10.750	10.760	10.760	4,895,200
2024-08-02	11.390	11.390	11.130	11.140	11.140	5,397,456
2024-08-01	11.200	11.660	11.190	11.430	11.430	9,448,356
2024-07-31	10.750	11.380	10.730	11.290	11.290	8,325,000
2024-07-30	10.940	10.950	10.680	10.760	10.760	4,122,800
2024-07-29	10.800	10.940	10.710	10.860	10.860	3,024,400

← NewerPage 9 of 21 · 1,218 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.