Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.260	22.360	20.990	21.290	14.620	2,842,672
2024-04-29	20.190	21.800	19.500	21.180	14.545	3,179,713
2024-04-26	18.930	19.130	18.390	18.950	13.013	1,190,487
2024-04-25	18.400	19.290	18.230	18.820	12.924	1,482,633
2024-04-24	17.540	18.350	17.540	18.350	12.601	1,109,358
2024-04-23	17.050	17.630	16.850	17.440	11.976	933,000
2024-04-22	16.790	17.170	16.270	16.950	11.640	856,662
2024-04-19	17.530	17.590	16.750	16.840	11.564	1,139,934
2024-04-18	17.560	17.980	17.160	17.440	11.976	1,220,928
2024-04-17	16.200	17.770	16.200	17.360	11.922	1,495,870
2024-04-16	18.140	18.140	16.070	16.100	11.056	1,691,117
2024-04-15	19.680	20.000	17.600	18.320	12.581	1,794,045
2024-04-12	20.270	20.570	19.860	19.900	13.666	582,542
2024-04-11	20.300	20.500	19.810	20.350	13.975	603,692
2024-04-10	20.950	20.950	20.150	20.370	13.989	737,431
2024-04-09	20.620	21.010	20.160	20.920	14.366	1,245,329
2024-04-08	21.420	21.430	20.360	20.600	14.147	1,730,708
2024-04-03	21.970	22.010	20.940	21.550	14.799	1,317,659
2024-04-02	21.890	22.040	21.520	21.940	15.067	928,482
2024-04-01	21.080	21.970	21.080	21.920	15.053	1,503,041
2024-03-29	21.390	21.500	20.610	21.000	14.421	634,305
2024-03-28	20.050	21.370	19.960	21.050	14.456	1,578,756
2024-03-27	21.460	21.460	20.080	20.080	13.789	1,276,685
2024-03-26	21.000	21.550	20.670	21.330	14.648	1,481,233
2024-03-25	21.900	22.260	20.790	20.790	14.277	1,811,013
2024-03-22	22.910	23.110	21.890	22.000	15.108	2,166,745
2024-03-21	23.130	23.500	22.400	23.000	15.795	2,108,324
2024-03-20	23.250	23.880	22.910	23.280	15.987	2,427,782
2024-03-19	22.230	24.980	21.700	23.040	15.822	3,810,612
2024-03-18	21.300	22.380	21.180	22.160	15.218	2,075,347
2024-03-15	20.740	21.100	20.500	21.080	14.476	1,194,751
2024-03-14	21.520	21.580	20.320	20.710	14.222	1,319,480
2024-03-13	21.040	21.610	20.800	21.390	14.689	1,144,479
2024-03-12	20.560	21.030	20.320	20.980	14.407	1,145,814
2024-03-11	19.990	20.500	19.700	20.440	14.037	858,153
2024-03-08	19.740	20.190	19.500	20.140	13.831	1,164,368
2024-03-07	19.960	20.300	19.390	19.700	13.528	1,315,223
2024-03-06	20.030	20.180	19.280	19.840	13.625	1,459,064
2024-03-05	20.650	20.690	19.800	19.910	13.673	1,376,923
2024-03-04	21.120	21.380	20.150	20.700	14.215	1,554,508
2024-03-01	20.440	21.130	20.430	20.990	14.414	1,336,459
2024-02-29	19.120	20.520	19.010	20.460	14.050	1,695,496
2024-02-28	22.890	22.930	19.550	19.550	13.425	2,713,261
2024-02-27	21.210	22.050	20.810	22.040	15.135	1,204,729
2024-02-26	20.300	22.060	20.240	21.110	14.497	2,172,051
2024-02-23	19.640	20.320	19.450	20.320	13.954	1,459,613
2024-02-22	18.980	19.580	18.980	19.570	13.439	1,132,427
2024-02-21	18.370	19.400	18.000	19.050	13.082	1,598,858
2024-02-20	18.000	18.610	17.830	18.370	12.615	1,163,870
2024-02-19	17.110	18.500	17.110	18.000	12.361	1,874,901
2024-02-08	15.020	17.540	15.020	17.140	11.771	1,968,379
2024-02-07	16.360	16.360	14.310	14.750	10.129	1,799,429
2024-02-06	15.810	17.120	14.340	16.300	11.194	1,439,139
2024-02-05	18.810	18.940	15.900	16.020	11.001	2,080,538
2024-02-02	21.030	21.330	18.310	19.210	13.192	1,802,714
2024-02-01	21.250	21.610	20.880	20.980	14.407	931,551
2024-01-31	22.660	22.880	21.000	21.000	14.421	1,065,988
2024-01-30	24.720	24.720	22.750	22.750	15.623	1,559,870
2024-01-29	25.700	27.990	24.430	24.870	17.079	2,083,299
2024-01-26	25.300	25.660	24.990	25.030	17.189	818,839

← NewerPage 11 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.