Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.100	38.470	35.300	35.350	35.350	3,067,540
2026-10-21	37.600	38.870	36.900	37.480	37.480	2,502,280
2026-10-20	35.010	37.750	34.850	37.070	37.070	2,684,814
2026-10-19	36.260	36.260	33.630	35.400	35.400	3,556,342
2026-10-16	37.400	37.930	35.870	36.770	36.770	2,133,080
2026-10-15	37.800	37.970	36.250	36.600	36.600	2,845,035
2026-10-14	40.240	40.240	38.500	38.540	38.540	2,643,332
2026-10-13	38.750	40.600	36.940	40.240	40.240	2,848,983
2026-10-12	40.500	40.990	39.410	39.550	39.550	2,102,405
2026-10-09	41.600	41.600	38.740	40.780	40.780	3,277,077
2026-10-08	43.560	44.480	40.900	41.480	41.480	3,359,121
2026-09-30	44.150	46.190	43.930	43.930	43.930	2,348,832
2026-09-29	43.270	45.300	42.860	44.840	44.840	2,485,238
2026-09-28	46.780	47.400	43.140	43.630	43.630	3,994,328
2026-09-24	48.910	49.000	47.200	47.210	47.210	2,123,322
2026-09-23	48.330	49.170	48.000	48.700	48.700	2,291,053
2026-09-22	49.120	49.990	48.060	48.370	48.370	2,820,188
2026-09-21	49.100	49.390	47.790	48.440	48.440	3,341,992
2026-09-18	47.080	48.750	47.080	48.700	48.700	4,001,114
2026-09-17	47.650	48.200	46.220	46.750	46.750	2,967,663
2026-09-16	43.890	48.000	43.440	47.540	47.540	4,065,452
2026-09-15	44.260	44.910	43.140	43.900	43.900	2,445,685
2026-09-14	43.210	44.640	42.270	43.850	43.850	2,750,951
2026-09-11	43.780	44.500	41.670	43.500	43.500	3,344,230
2026-09-10	45.380	45.380	44.280	44.560	44.560	3,250,264
2026-09-09	46.800	47.550	45.100	45.290	45.290	3,750,379
2026-09-08	47.350	47.650	45.830	45.890	45.890	2,933,662
2026-09-07	45.300	47.830	44.750	47.290	47.290	3,622,431
2026-09-04	47.200	48.370	44.600	45.060	45.060	3,166,328
2026-09-03	46.520	47.720	46.210	47.010	47.010	3,292,646
2026-09-02	46.060	46.870	45.180	46.360	46.360	4,712,720
2026-09-01	49.270	49.500	46.680	46.950	46.950	4,202,793
2026-08-31	47.700	49.660	46.200	49.530	49.530	3,443,365
2026-08-28	49.410	51.460	48.380	48.450	48.450	3,882,234
2026-08-27	48.350	50.750	47.900	50.220	50.220	3,685,657
2026-08-26	49.220	49.350	46.940	48.260	48.260	3,165,645
2026-08-25	48.100	49.480	45.900	48.850	48.850	4,544,218
2026-08-24	49.580	49.980	46.930	48.100	48.100	4,856,281
2026-08-21	50.530	52.470	48.720	49.780	49.780	5,115,728
2026-08-20	48.140	51.270	47.150	51.260	51.260	6,996,572
2026-08-19	51.550	52.350	46.640	47.690	47.690	7,372,978
2026-08-18	52.740	53.690	51.590	53.300	53.300	4,847,639
2026-08-17	49.480	52.830	49.300	52.430	52.430	5,689,008
2026-08-14	49.130	49.920	48.360	49.480	49.480	4,291,894
2026-08-13	49.650	51.660	48.080	49.160	49.160	8,489,592
2026-08-12	45.590	51.100	45.590	49.230	49.230	6,985,732
2026-08-11	45.250	46.770	44.360	45.870	45.870	4,527,736
2026-08-10	47.010	47.990	44.960	46.440	46.440	5,882,194
2026-08-07	44.770	46.990	43.900	46.500	46.500	5,441,779
2026-08-06	42.780	45.550	42.400	44.620	44.620	5,043,925
2026-08-05	39.520	44.400	39.520	43.700	43.700	5,872,565
2026-08-04	38.500	41.580	38.020	40.930	40.930	5,555,151
2026-08-03	38.500	38.950	36.820	37.760	37.760	5,788,214
2026-07-31	39.000	41.330	38.360	38.500	38.500	6,304,013
2026-07-30	38.030	39.270	35.310	35.800	35.800	6,313,209
2026-07-29	41.560	41.560	37.180	39.100	39.100	8,033,011
2026-07-28	43.940	46.970	40.800	41.160	41.160	8,300,659
2026-07-27	43.000	44.070	41.500	43.120	43.120	5,228,128
2026-07-24	43.110	44.480	42.000	42.710	42.710	3,408,981
2026-07-23	44.070	45.980	43.000	43.800	43.800	4,847,672

Page 1 of 15 · 892 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.5600 CNY
2025-10-23	0.1000 CNY
2025-05-06	0.3500 CNY
2024-09-10	0.1000 CNY
2024-05-31	0.3000 CNY
2023-05-09	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.