Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.000	46.490	43.270	44.060	44.060	6,454,640
2026-07-21	41.510	45.340	35.410	45.190	45.190	9,147,949
2026-07-20	48.260	48.990	39.340	40.130	40.130	9,233,022
2026-07-17	55.500	56.660	46.320	47.370	47.370	9,213,402
2026-07-16	57.100	60.300	54.410	55.170	55.170	6,151,877
2026-07-15	62.450	62.830	57.770	58.180	58.180	4,476,635
2026-07-14	59.500	62.320	56.350	61.800	61.800	5,571,395
2026-07-13	64.970	65.420	58.660	58.980	58.980	6,261,259
2026-07-10	70.920	71.100	65.200	65.470	65.470	6,820,088
2026-07-09	67.000	71.500	65.000	70.850	70.850	8,526,082
2026-07-08	61.550	67.390	58.310	64.450	64.450	7,698,266
2026-07-07	65.500	65.500	59.810	61.150	61.150	7,543,168
2026-07-06	72.700	73.640	64.420	65.010	65.010	8,165,677
2026-07-03	79.010	80.100	72.240	72.590	72.590	9,280,902
2026-07-02	74.110	83.500	72.550	79.490	79.490	12,260,653
2026-07-01	79.160	82.660	76.000	77.070	77.070	8,451,879
2026-06-30	75.000	82.500	74.130	79.950	79.950	10,132,631
2026-06-29	74.670	80.570	70.000	75.000	75.000	8,648,152
2026-06-26	80.140	80.140	74.660	75.050	75.050	7,740,623
2026-06-25	80.000	81.100	76.210	80.540	80.540	10,436,655
2026-06-24	69.380	81.500	69.380	79.000	79.000	12,378,114
2026-06-23	69.790	71.470	67.900	69.600	69.600	5,686,517
2026-06-22	77.050	77.050	67.300	70.400	70.400	11,658,640
2026-06-18	72.800	76.980	71.700	75.580	75.580	9,295,179
2026-06-17	66.050	75.000	66.050	73.000	73.000	9,698,742
2026-06-16	69.000	69.740	66.720	67.390	67.390	7,480,839
2026-06-15	61.800	69.120	61.800	68.570	68.570	7,830,358
2026-06-12	66.520	66.960	61.600	61.770	61.770	5,960,704
2026-06-11	61.850	64.670	60.710	63.220	63.220	6,999,944
2026-06-10	63.070	63.070	60.560	61.540	61.540	4,937,869
2026-06-09	62.950	64.330	60.890	63.720	63.720	5,984,865
2026-06-08	62.720	66.000	60.240	61.340	61.340	8,060,698
2026-06-05	68.610	71.580	67.120	67.630	67.630	5,692,083
2026-06-04	69.170	70.330	68.200	69.500	69.500	5,747,396
2026-06-03	68.650	74.500	68.210	71.550	71.550	8,481,810
2026-06-02	67.700	70.700	66.630	67.840	67.840	6,860,777
2026-06-01	71.730	72.330	67.180	67.300	67.300	5,916,014
2026-05-29	78.380	80.000	71.490	71.990	71.990	6,472,933
2026-05-28	79.000	79.330	73.800	78.130	78.130	8,429,702
2026-05-27	80.500	81.820	78.760	79.580	79.580	6,191,342
2026-05-26	82.690	83.500	80.020	81.580	81.580	5,672,079
2026-05-25	89.600	89.610	81.700	83.210	83.210	10,126,945
2026-05-22	90.000	92.990	87.100	89.080	89.080	7,148,066
2026-05-21	93.640	96.870	87.550	88.100	88.100	7,072,865
2026-05-20	89.390	92.640	84.880	91.800	91.800	7,424,108
2026-05-19	93.380	100.30	87.580	88.480	88.480	10,223,039
2026-05-18	90.864	94.200	89.593	92.286	91.886	7,478,011
2026-05-15	93.700	96.371	87.857	90.864	90.470	7,901,065
2026-05-14	89.286	96.429	87.857	93.700	93.294	8,413,895
2026-05-13	114.04	129.00	111.82	121.70	86.552	9,707,157
2026-05-12	111.70	118.99	106.01	115.79	82.349	10,405,207
2026-05-11	105.00	111.89	103.60	110.59	78.651	12,704,735
2026-05-08	98.200	107.30	97.140	107.30	76.311	9,680,003
2026-05-07	92.270	99.150	88.660	98.720	70.209	8,127,865
2026-05-06	89.500	94.560	87.810	90.470	64.341	7,255,990
2026-04-30	97.000	97.000	85.300	88.880	63.211	10,051,568
2026-04-29	90.720	97.220	90.010	96.590	68.694	7,153,547
2026-04-28	94.000	95.390	89.300	90.200	64.149	5,810,702
2026-04-27	94.000	94.670	89.720	91.900	65.358	5,112,755
2026-04-24	94.630	98.510	92.080	93.220	66.297	7,404,724

← NewerPage 2 of 3 · 121 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.