Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.470	25.470	24.510	25.300	17.374	763,225
2024-01-24	25.000	25.000	23.510	24.570	16.873	533,187
2024-01-23	24.480	24.800	23.900	24.570	16.873	753,314
2024-01-22	26.450	26.660	24.300	24.480	16.811	996,826
2024-01-19	27.060	27.220	26.600	26.610	18.274	432,756
2024-01-18	26.750	26.950	26.080	26.900	18.473	1,160,132
2024-01-17	28.000	28.000	26.750	26.750	18.370	679,907
2024-01-16	28.010	28.190	27.630	27.920	19.173	721,754
2024-01-15	28.080	28.080	28.080	28.080	19.283	0
2024-01-12	28.320	28.540	27.870	28.080	19.283	645,866
2024-01-11	27.600	28.400	27.600	28.320	19.448	457,903
2024-01-10	28.220	28.400	27.500	27.600	18.954	763,070
2024-01-09	29.000	29.600	28.000	28.300	19.434	1,326,456
2024-01-08	30.000	30.000	28.840	29.000	19.915	1,510,780
2024-01-05	29.510	30.400	29.100	29.370	20.169	1,723,493
2024-01-04	30.080	30.290	29.500	29.600	20.327	824,472
2024-01-03	30.810	31.130	30.030	30.240	20.767	950,311
2024-01-02	31.080	31.500	30.610	30.940	21.247	1,198,569
2023-12-29	30.350	31.230	30.150	31.100	21.357	1,583,206
2023-12-28	29.140	30.560	29.000	30.200	20.739	1,524,654
2023-12-27	28.610	29.090	28.210	28.970	19.894	743,310
2023-12-26	29.500	29.510	28.320	28.440	19.530	1,209,024
2023-12-25	29.660	30.230	29.410	29.680	20.382	703,470
2023-12-22	29.910	30.620	29.670	29.840	20.492	1,155,694
2023-12-21	30.000	30.450	28.900	30.110	20.677	1,218,369
2023-12-20	29.800	30.750	29.530	30.270	20.787	1,280,368
2023-12-19	29.360	29.820	29.190	29.640	20.354	665,877
2023-12-18	29.840	29.840	29.180	29.360	20.162	711,950
2023-12-15	30.250	30.420	29.680	29.720	20.409	1,076,115
2023-12-14	30.790	30.980	30.120	30.190	20.732	822,497
2023-12-13	30.580	31.300	30.290	30.650	21.048	1,143,909
2023-12-12	31.180	31.250	30.450	30.760	21.124	818,048
2023-12-11	30.350	31.290	30.160	31.060	21.330	1,587,615
2023-12-08	30.120	30.780	30.000	30.450	20.911	1,340,892
2023-12-07	29.760	30.150	29.620	29.940	20.561	1,029,537
2023-12-06	29.620	30.280	29.510	29.740	20.423	1,289,533
2023-12-05	31.060	31.200	29.830	29.830	20.485	1,788,053
2023-12-04	31.210	31.830	30.980	31.010	21.295	1,612,990
2023-12-01	31.890	32.390	30.720	31.150	21.391	2,632,704
2023-11-30	33.170	33.170	31.500	32.220	22.126	4,712,367
2023-11-29	32.220	33.500	31.800	33.290	22.861	6,520,549
2023-11-28	32.850	32.850	31.710	32.130	22.064	3,574,282
2023-11-27	33.600	33.900	32.190	32.250	22.147	4,002,205
2023-11-24	33.660	35.000	33.020	34.000	23.349	4,022,152
2023-11-23	34.000	34.000	31.580	34.000	23.349	4,620,971
2023-11-22	34.200	34.880	33.300	34.400	23.623	6,477,311
2023-11-21	32.780	33.960	32.480	33.900	23.280	5,401,268
2023-11-20	32.700	32.970	32.100	32.860	22.566	2,866,579
2023-11-17	32.270	32.900	31.940	32.700	22.456	3,233,004
2023-11-16	33.050	33.400	32.350	32.460	22.291	5,609,773
2023-11-15	30.340	35.980	30.340	34.170	23.465	9,203,412
2023-11-14	29.900	30.410	29.730	30.340	20.835	1,156,954
2023-11-13	29.540	30.030	29.490	29.940	20.561	906,287
2023-11-10	29.770	29.980	29.240	29.360	20.162	723,749
2023-11-09	30.080	30.290	29.600	29.830	20.485	1,039,262
2023-11-08	29.990	30.290	29.790	30.030	20.622	944,063
2023-11-07	29.850	30.260	29.710	29.990	20.595	1,205,481
2023-11-06	29.010	30.000	29.010	29.920	20.547	1,497,267
2023-11-03	27.960	29.100	27.960	29.050	19.949	1,292,330
2023-11-02	28.250	28.690	27.940	27.960	19.201	604,928

← NewerPage 12 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.