Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.460	28.850	28.310	28.400	19.503	643,683
2023-10-31	28.990	29.300	28.250	28.620	19.654	1,067,004
2023-10-30	28.450	29.110	28.160	28.800	19.778	971,846
2023-10-27	28.360	28.670	27.710	28.620	19.654	670,815
2023-10-26	28.320	28.630	27.870	28.440	19.530	508,074
2023-10-25	28.270	28.920	28.160	28.470	19.551	575,691
2023-10-24	27.280	28.470	27.150	28.100	19.297	862,519
2023-10-23	28.510	28.590	26.950	27.170	18.658	746,222
2023-10-20	29.210	29.750	28.280	28.410	19.510	1,019,996
2023-10-19	29.010	30.110	29.010	29.390	20.183	933,367
2023-10-18	30.030	30.030	29.020	29.080	19.970	791,452
2023-10-17	30.030	30.340	29.350	29.870	20.512	932,120
2023-10-16	29.970	31.170	29.820	30.200	20.739	1,384,447
2023-10-13	30.560	30.560	29.980	30.120	20.684	825,244
2023-10-12	30.750	30.910	30.250	30.560	20.986	690,146
2023-10-11	30.300	30.900	30.160	30.750	21.117	1,128,873
2023-10-10	29.880	30.670	29.880	30.460	20.918	1,001,653
2023-10-09	30.300	30.370	29.720	29.910	20.540	1,118,059
2023-09-28	30.000	30.600	29.880	30.450	20.911	1,086,278
2023-09-27	29.400	30.060	29.350	29.890	20.526	1,005,653
2023-09-26	29.800	30.160	29.210	29.520	20.272	994,659
2023-09-25	30.190	30.290	29.580	29.690	20.389	604,156
2023-09-22	29.180	30.330	29.010	30.200	20.739	1,064,413
2023-09-21	29.600	29.670	29.050	29.210	20.059	812,511
2023-09-20	29.500	30.080	29.200	29.480	20.245	772,800
2023-09-19	30.300	30.300	29.620	29.840	20.492	999,182
2023-09-18	30.060	30.690	29.550	30.140	20.698	1,040,295
2023-09-15	30.310	30.590	29.840	30.220	20.753	1,365,658
2023-09-14	30.430	30.800	29.610	30.200	20.739	1,601,467
2023-09-13	31.800	32.210	30.290	30.570	20.993	2,811,876
2023-09-12	33.000	33.050	31.960	32.300	22.181	2,480,910
2023-09-11	32.060	34.440	31.480	32.830	22.545	4,133,012
2023-09-08	31.300	32.370	31.300	32.250	22.147	1,665,536
2023-09-07	33.000	33.050	31.590	31.770	21.817	1,984,306
2023-09-06	31.310	32.970	31.270	32.910	22.600	2,259,369
2023-09-05	31.750	32.350	31.410	31.550	21.666	1,476,375
2023-09-04	32.360	32.790	31.310	31.940	21.934	1,754,454
2023-09-01	33.080	33.300	32.210	32.240	22.140	2,412,804
2023-08-31	32.390	33.600	32.390	32.690	22.449	3,722,846
2023-08-30	31.000	33.200	30.970	33.030	22.683	5,699,694
2023-08-29	28.350	31.030	28.000	30.910	21.227	3,276,271
2023-08-28	29.320	30.250	28.010	28.520	19.585	1,795,059
2023-08-25	29.590	29.860	27.810	27.810	19.098	2,281,757
2023-08-24	30.350	30.500	29.010	29.820	20.478	1,705,825
2023-08-23	32.280	32.280	30.170	30.170	20.718	1,750,812
2023-08-22	32.380	33.380	30.000	31.620	21.714	3,218,947
2023-08-21	32.000	33.200	31.720	31.860	21.879	2,477,273
2023-08-18	31.630	33.240	31.580	32.460	22.291	3,731,833
2023-08-17	30.590	31.290	30.120	31.170	21.405	1,604,755
2023-08-16	29.960	31.350	29.400	30.770	21.131	2,264,676
2023-08-15	30.700	30.700	29.930	30.140	20.698	770,709
2023-08-14	30.510	30.590	30.050	30.550	20.979	673,323
2023-08-11	31.180	31.400	30.520	30.540	20.973	889,652
2023-08-10	30.700	31.250	30.260	31.000	21.288	1,040,390
2023-08-09	29.920	31.500	29.810	30.650	21.048	1,067,810
2023-08-08	30.360	30.520	29.950	29.990	20.595	531,062
2023-08-07	30.990	30.990	29.960	30.540	20.973	671,112
2023-08-04	30.220	30.790	30.220	30.490	20.938	473,004
2023-08-03	30.800	31.200	30.140	30.210	20.746	1,067,325
2023-08-02	30.750	31.320	30.600	31.240	21.453	870,364

← NewerPage 13 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.