Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.130	30.170	29.030	29.210	19.923	1,946,480
2023-05-04	32.000	32.060	29.600	30.150	20.564	3,206,092
2023-04-28	31.100	32.630	30.600	32.500	22.167	2,682,082
2023-04-27	31.500	31.900	30.580	30.920	21.089	2,100,984
2023-04-26	31.350	32.000	30.910	31.750	21.655	1,710,203
2023-04-25	34.120	34.120	30.530	31.380	21.403	3,509,620
2023-04-24	36.130	36.760	33.520	33.880	23.108	3,171,211
2023-04-21	39.300	39.300	36.000	36.000	24.554	4,372,065
2023-04-20	39.500	40.280	39.330	39.600	27.009	3,120,884
2023-04-19	38.280	40.750	37.640	40.010	27.289	4,901,139
2023-04-18	39.670	40.260	37.590	38.700	26.395	5,288,087
2023-04-17	42.820	42.850	40.320	40.320	27.500	4,587,927
2023-04-14	41.000	41.630	39.670	41.630	28.394	4,295,796
2023-04-13	41.900	43.550	40.560	40.780	27.814	5,763,651
2023-04-12	43.330	43.800	41.520	41.930	28.598	6,543,258
2023-04-11	40.540	42.800	39.780	42.650	29.089	8,409,356
2023-04-10	39.960	43.860	39.500	40.960	27.937	8,846,567
2023-04-07	38.500	38.850	37.600	38.720	26.409	3,071,678
2023-04-06	36.280	39.190	35.890	38.520	26.273	5,049,458
2023-04-04	37.520	37.620	36.100	36.300	24.758	2,783,650
2023-04-03	36.880	37.590	36.520	37.580	25.631	2,315,503
2023-03-31	37.800	37.880	36.390	36.870	25.147	2,966,895
2023-03-30	37.850	38.620	37.610	37.850	25.816	2,452,445
2023-03-29	37.500	38.380	37.080	37.850	25.816	2,200,716
2023-03-28	38.800	39.110	37.380	37.420	25.522	3,204,500
2023-03-27	38.850	39.390	38.370	38.900	26.532	2,835,987
2023-03-24	39.500	40.400	38.900	39.090	26.661	3,423,158
2023-03-23	40.170	40.770	39.130	39.620	27.023	4,632,630
2023-03-22	39.860	40.980	39.180	40.490	27.616	5,184,327
2023-03-21	38.980	40.350	38.500	39.640	27.036	4,974,571
2023-03-20	38.990	40.000	38.050	39.330	26.825	5,107,485
2023-03-17	36.790	39.840	36.680	38.900	26.532	6,211,122
2023-03-16	37.550	38.320	36.500	36.550	24.929	2,848,875
2023-03-15	37.160	38.960	36.940	37.900	25.850	4,364,081
2023-03-14	37.750	37.850	36.470	37.100	25.304	3,269,548
2023-03-13	38.770	39.270	37.480	37.840	25.809	4,178,994
2023-03-10	37.490	39.280	37.100	38.800	26.464	6,262,718
2023-03-09	36.140	38.500	36.140	38.160	26.027	6,572,918
2023-03-08	35.050	36.160	35.050	35.910	24.492	2,305,133
2023-03-07	37.510	37.680	35.380	35.510	24.220	3,862,555
2023-03-06	37.300	37.900	37.290	37.500	25.577	2,348,353
2023-03-03	38.490	38.490	36.980	37.340	25.468	3,592,558
2023-03-02	37.620	38.970	37.620	38.100	25.986	4,890,320
2023-03-01	37.000	38.180	36.810	37.790	25.775	4,801,314
2023-02-28	36.950	37.280	36.460	37.000	25.236	3,035,314
2023-02-27	37.760	37.760	36.560	36.650	24.997	4,614,272
2023-02-24	39.000	39.400	38.120	38.120	26.000	4,920,211
2023-02-23	38.800	39.720	37.830	39.400	26.873	5,963,753
2023-02-22	38.620	39.880	38.500	38.840	26.491	6,301,625
2023-02-21	39.990	40.480	38.410	38.620	26.341	8,701,973
2023-02-20	43.230	43.840	39.200	41.000	27.964	11,492,185
2023-02-17	45.280	51.580	45.220	45.540	31.061	13,450,428
2023-02-16	45.860	55.220	44.500	48.280	32.929	19,467,793

← NewerPage 15 of 15 · 893 trading days

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.