Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	99.700	100.90	93.800	94.680	67.336	8,448,864
2026-04-22	93.330	100.90	93.330	99.710	70.913	10,594,913
2026-04-21	88.000	98.500	87.840	92.220	65.586	13,811,224
2026-04-20	81.830	89.170	80.030	89.040	63.324	13,985,186
2026-04-17	83.990	85.400	80.770	81.930	58.268	9,574,560
2026-04-16	81.290	82.600	79.900	82.050	58.353	6,197,966
2026-04-15	83.910	84.700	80.590	81.280	57.806	8,067,311
2026-04-14	84.680	86.680	82.910	83.880	59.655	9,646,918
2026-04-13	85.090	88.300	84.680	85.340	60.693	8,425,214
2026-04-10	88.000	88.870	84.500	86.000	61.162	12,758,821
2026-04-09	89.180	90.980	84.550	87.680	62.357	12,445,106
2026-04-08	89.800	99.990	88.940	91.870	65.337	18,255,035
2026-04-07	86.550	88.800	82.550	86.430	61.468	11,756,616
2026-04-03	78.800	89.580	78.300	86.990	61.866	16,652,340
2026-04-02	74.470	79.390	73.470	76.960	54.733	11,823,938
2026-04-01	70.000	76.600	69.160	76.600	54.477	12,756,784
2026-03-31	73.880	74.000	68.330	68.350	48.610	11,445,441
2026-03-30	73.000	76.870	72.010	74.490	52.977	10,344,285
2026-03-27	74.210	78.450	71.400	75.100	53.410	13,425,308
2026-03-26	69.030	80.500	69.030	76.250	54.228	16,865,853
2026-03-25	71.670	75.770	69.510	70.460	50.111	16,315,987
2026-03-24	62.090	68.000	58.880	66.120	47.024	15,699,493
2026-03-23	61.590	65.300	59.990	61.000	43.383	15,896,085
2026-03-20	61.000	72.600	61.000	65.960	46.910	21,933,720
2026-03-19	57.110	62.740	56.890	60.500	43.027	12,662,893
2026-03-18	53.880	60.210	53.000	59.760	42.501	9,894,274
2026-03-17	56.000	56.140	53.820	53.870	38.312	4,487,422
2026-03-16	54.010	56.900	54.000	55.980	39.812	4,995,489
2026-03-13	54.990	57.430	53.400	55.320	39.343	7,355,734
2026-03-12	57.290	58.000	54.000	54.300	38.618	7,321,801
2026-03-11	59.000	60.200	57.200	57.280	40.737	7,891,884
2026-03-10	55.600	60.120	55.550	58.400	41.534	9,309,731
2026-03-09	54.600	55.270	51.560	55.160	39.229	8,447,735
2026-03-06	57.000	58.970	55.000	56.300	40.040	10,880,436
2026-03-05	59.500	62.850	57.520	57.730	41.057	12,364,157
2026-03-04	61.770	63.980	57.730	58.000	41.249	13,545,600
2026-03-03	59.420	69.980	57.260	65.020	46.242	21,515,345
2026-03-02	49.020	60.020	49.010	60.020	42.686	14,011,629
2026-02-27	50.620	50.720	49.400	50.020	35.574	3,691,167
2026-02-26	48.490	51.330	48.210	51.290	36.477	5,199,714
2026-02-25	48.480	48.500	47.000	48.490	34.486	3,302,852
2026-02-24	47.660	49.380	46.380	48.190	34.272	3,854,635
2026-02-13	46.700	48.810	46.300	47.200	33.568	3,270,218
2026-02-12	46.710	47.880	46.510	46.980	33.412	2,116,200
2026-02-11	46.970	47.100	46.200	46.710	33.220	2,009,149
2026-02-10	47.550	48.680	46.500	46.700	33.213	2,389,521
2026-02-09	47.120	47.880	46.400	47.350	33.675	2,513,614
2026-02-06	46.700	48.220	45.870	46.440	33.028	2,851,338
2026-02-05	47.000	47.650	46.500	46.840	33.312	2,005,617
2026-02-04	47.660	47.660	46.000	47.210	33.575	2,751,085
2026-02-03	46.280	47.790	45.880	47.450	33.746	3,403,386
2026-02-02	46.270	48.470	45.900	45.960	32.686	4,089,873
2026-01-30	45.700	46.450	44.330	46.240	32.885	3,054,462
2026-01-29	47.500	48.730	45.450	45.710	32.509	4,180,899
2026-01-28	47.800	48.500	46.650	48.180	34.265	3,763,817
2026-01-27	47.210	48.740	45.600	47.680	33.910	4,891,849
2026-01-26	50.440	50.440	46.810	47.290	33.632	7,373,217
2026-01-23	48.500	51.990	48.500	50.590	35.979	8,540,393
2026-01-22	48.160	48.640	47.380	48.000	34.137	5,003,363
2026-01-21	47.300	49.190	46.560	48.250	34.315	6,371,974

← NewerPage 3 of 15 · 892 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.