Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.940	20.330	19.520	20.130	14.025	1,518,213
2024-07-26	19.670	19.970	19.570	19.830	13.816	1,279,461
2024-07-25	19.690	19.940	19.300	19.550	13.621	1,191,583
2024-07-24	20.250	20.600	19.700	19.730	13.746	1,477,392
2024-07-23	21.030	21.160	20.200	20.250	14.109	1,898,604
2024-07-22	21.970	21.990	21.110	21.160	14.743	2,760,392
2024-07-19	20.810	22.750	20.580	21.840	15.216	4,222,104
2024-07-18	21.180	21.180	20.280	20.750	14.457	1,600,632
2024-07-17	21.780	22.240	21.170	21.180	14.757	2,170,046
2024-07-16	20.950	22.140	20.880	21.910	15.265	2,642,960
2024-07-15	21.300	21.800	20.640	21.080	14.687	2,030,316
2024-07-12	20.640	21.570	20.530	21.260	14.812	2,085,769
2024-07-11	20.410	20.800	20.220	20.620	14.367	1,363,063
2024-07-10	19.850	20.230	19.760	20.000	13.935	995,915
2024-07-09	19.000	20.040	18.650	19.960	13.907	1,591,745
2024-07-08	19.600	19.600	18.740	18.900	13.168	1,063,078
2024-07-05	19.110	19.370	18.640	19.130	13.328	959,429
2024-07-04	20.100	20.110	18.900	19.000	13.238	1,120,432
2024-07-03	20.100	20.540	19.730	19.870	13.844	1,419,233
2024-07-02	19.800	20.150	19.690	19.990	13.928	1,153,136
2024-07-01	20.590	20.590	19.500	19.800	13.795	1,972,812
2024-06-28	20.460	21.150	20.290	20.690	14.415	1,639,111
2024-06-27	20.800	21.250	20.350	20.460	14.255	1,733,960
2024-06-26	19.650	20.760	19.290	20.680	14.408	1,524,919
2024-06-25	20.120	20.350	19.500	19.580	13.642	1,446,935
2024-06-24	21.320	21.480	19.920	19.990	13.928	2,762,663
2024-06-21	21.750	21.990	20.780	21.450	14.945	2,616,395
2024-06-20	21.860	22.880	21.600	22.000	15.328	4,022,796
2024-06-19	21.360	22.040	21.180	21.730	15.140	2,361,968
2024-06-18	21.020	21.650	20.680	21.460	14.952	1,922,237
2024-06-17	20.490	21.230	20.120	21.090	14.694	1,922,919
2024-06-14	21.030	21.200	20.360	20.570	14.332	1,860,873
2024-06-13	19.900	21.360	19.770	21.240	14.798	2,333,080
2024-06-12	19.820	20.260	19.580	19.820	13.809	966,716
2024-06-11	19.020	19.770	18.390	19.700	13.725	1,361,355
2024-06-07	18.440	19.180	18.360	19.020	13.252	1,351,862
2024-06-06	19.390	19.800	18.100	18.330	12.771	1,663,102
2024-06-05	19.610	20.030	19.320	19.390	13.510	1,156,577
2024-06-04	21.150	21.320	19.420	19.700	13.725	2,650,295
2024-06-03	21.070	22.160	20.880	21.390	14.903	2,225,258
2024-05-31	20.660	21.360	20.660	21.010	14.638	968,573
2024-05-30	20.770	21.110	20.390	20.900	14.353	748,287
2024-05-29	20.840	21.300	20.630	20.900	14.353	860,045
2024-05-28	20.910	21.390	20.570	20.840	14.311	925,271
2024-05-27	20.990	21.200	20.320	20.890	14.346	1,078,310
2024-05-24	21.210	21.470	20.820	20.880	14.339	922,818
2024-05-23	21.990	22.160	21.180	21.260	14.600	1,684,580
2024-05-22	21.750	22.070	21.610	21.980	15.094	890,891
2024-05-21	22.120	22.380	21.700	21.730	14.923	1,313,270
2024-05-20	21.630	22.180	21.560	22.120	15.190	1,509,706
2024-05-17	21.230	21.850	21.020	21.680	14.888	1,596,711
2024-05-16	21.100	21.590	20.800	21.160	14.531	1,394,163
2024-05-15	21.430	21.580	20.930	21.150	14.524	777,565
2024-05-14	21.330	21.730	21.240	21.300	14.627	841,689
2024-05-13	21.750	21.760	20.750	21.200	14.559	1,268,530
2024-05-10	22.150	22.160	21.610	21.880	15.026	1,233,835
2024-05-09	21.950	22.480	21.710	22.020	15.122	1,444,751
2024-05-08	22.470	22.600	21.400	21.820	14.984	2,252,353
2024-05-07	22.260	22.750	21.790	22.480	15.438	3,418,364
2024-05-06	21.420	22.580	21.410	22.480	15.438	3,007,607

← NewerPage 10 of 15 · 893 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.