Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.980	30.980	30.140	30.750	21.117	820,932
2023-07-31	30.790	31.170	30.560	30.980	21.275	1,195,835
2023-07-28	30.270	30.650	29.260	30.650	21.048	1,184,759
2023-07-27	30.250	30.680	30.010	30.270	20.787	860,592
2023-07-26	31.180	31.180	29.980	30.100	20.670	1,299,468
2023-07-25	30.610	31.400	30.610	31.000	21.288	1,180,705
2023-07-24	31.070	31.390	30.100	30.430	20.897	1,130,750
2023-07-21	31.810	32.220	30.760	30.830	21.172	1,322,764
2023-07-20	33.470	33.880	31.690	31.750	21.804	1,681,317
2023-07-19	33.880	34.450	33.000	33.280	22.854	1,678,194
2023-07-18	34.860	35.050	33.880	33.880	23.266	2,483,719
2023-07-17	35.730	35.730	34.550	35.070	24.083	2,056,927
2023-07-14	34.980	36.580	34.980	35.520	24.392	2,776,193
2023-07-13	35.600	36.600	34.900	35.340	24.269	3,146,315
2023-07-12	35.440	37.180	35.160	35.880	24.640	4,400,011
2023-07-11	34.900	36.510	34.000	35.660	24.489	3,486,877
2023-07-10	35.900	37.180	35.030	35.310	24.248	4,643,835
2023-07-07	33.940	35.850	33.330	35.440	24.338	2,851,447
2023-07-06	33.620	34.490	33.550	34.130	23.438	1,570,545
2023-07-05	34.610	34.770	33.700	33.720	23.156	1,811,093
2023-07-04	33.720	35.200	32.720	34.620	23.774	3,340,219
2023-07-03	32.970	33.600	32.760	33.520	23.019	1,745,459
2023-06-30	32.000	33.100	31.800	32.690	22.449	1,682,462
2023-06-29	31.000	32.430	30.580	32.190	22.106	1,889,189
2023-06-28	30.690	30.790	29.210	30.750	21.117	1,437,693
2023-06-27	30.550	31.320	30.490	30.900	21.220	820,002
2023-06-26	31.500	32.200	30.570	30.770	21.131	1,556,076
2023-06-21	32.850	32.860	31.340	31.560	21.673	1,910,739
2023-06-20	32.370	33.310	31.530	32.850	22.559	1,801,916
2023-06-19	31.150	32.770	31.150	32.570	22.367	1,903,934
2023-06-16	31.070	31.610	30.320	31.370	21.542	1,316,302
2023-06-15	31.300	31.630	30.990	31.070	21.337	1,067,558
2023-06-14	32.280	32.280	30.900	31.330	21.515	1,658,314
2023-06-13	32.450	32.450	31.700	32.280	22.167	680,649
2023-06-12	31.820	32.300	31.590	32.050	22.010	860,360
2023-06-09	32.320	32.480	31.080	31.750	21.804	1,382,634
2023-06-08	33.000	33.200	31.400	32.100	22.044	1,535,538
2023-06-07	31.990	33.250	31.900	33.030	22.683	1,391,576
2023-06-06	33.390	33.470	31.830	31.960	21.948	2,176,252
2023-06-05	33.420	34.440	33.000	33.660	23.115	1,738,198
2023-06-02	34.580	34.870	33.680	33.680	23.129	1,946,582
2023-06-01	33.240	35.480	32.970	34.170	23.465	4,040,367
2023-05-31	32.640	33.640	32.470	33.310	22.875	2,380,785
2023-05-30	32.210	32.640	31.350	32.580	22.373	1,449,761
2023-05-29	32.500	32.700	31.980	32.040	22.003	1,069,306
2023-05-26	32.160	32.780	31.790	32.590	22.380	1,205,685
2023-05-25	32.280	32.700	31.670	32.160	22.085	1,543,479
2023-05-24	31.900	32.700	31.710	32.500	22.319	1,443,885
2023-05-23	32.710	33.150	32.140	32.180	22.099	1,787,559
2023-05-22	31.500	33.150	31.500	32.710	22.463	2,499,950
2023-05-19	31.830	33.880	31.510	32.340	22.209	3,857,518
2023-05-18	30.610	31.860	30.450	31.830	21.858	2,565,911
2023-05-17	30.000	30.660	29.850	30.580	21.000	1,752,294
2023-05-16	29.410	30.020	29.040	29.850	20.499	1,061,445
2023-05-15	29.510	29.730	28.760	29.410	20.197	1,002,409
2023-05-12	29.720	29.920	29.150	29.360	20.162	691,919
2023-05-11	28.800	30.150	28.510	29.720	20.409	1,890,938
2023-05-10	28.740	28.930	28.210	28.710	19.716	971,538
2023-05-09	29.150	29.550	28.400	28.750	19.743	1,280,185
2023-05-08	29.210	29.500	28.810	29.380	20.039	1,236,937

← NewerPage 14 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.