Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.000	50.990	47.200	47.860	34.038	11,682,035
2026-01-19	48.770	48.770	46.520	46.740	33.241	7,626,157
2026-01-16	44.930	49.000	44.810	48.800	34.706	11,405,991
2026-01-15	44.500	44.970	43.200	44.930	31.954	4,692,696
2026-01-14	43.990	45.750	43.780	44.660	31.762	5,629,776
2026-01-13	45.220	45.390	43.980	43.990	31.285	3,930,411
2026-01-12	46.650	46.900	44.560	45.200	32.146	6,580,718
2026-01-09	45.500	47.530	45.310	46.270	32.907	5,234,614
2026-01-08	45.900	46.450	45.210	45.600	32.430	3,636,577
2026-01-07	44.010	46.490	43.680	45.920	32.658	6,121,369
2026-01-06	45.380	45.600	43.750	44.250	31.470	4,274,676
2026-01-05	43.300	45.190	43.300	44.950	31.968	4,257,925
2025-12-31	44.160	44.160	43.150	43.210	30.731	2,630,527
2025-12-30	43.340	44.700	43.300	44.160	31.406	3,550,211
2025-12-29	45.380	45.380	43.350	43.460	30.908	5,011,414
2025-12-26	46.450	46.800	44.090	45.510	32.366	5,848,189
2025-12-25	44.960	46.280	43.900	46.170	32.836	6,309,479
2025-12-24	44.700	45.850	43.800	45.200	32.146	4,528,300
2025-12-23	44.620	46.490	44.450	44.980	31.989	5,731,325
2025-12-22	45.780	47.300	44.720	44.800	31.861	6,375,209
2025-12-19	46.060	47.880	45.500	45.700	32.501	6,942,131
2025-12-18	46.180	49.850	45.000	45.650	32.466	8,219,898
2025-12-17	44.780	46.380	44.000	46.270	32.907	7,864,201
2025-12-16	49.000	49.000	44.800	45.700	32.501	12,421,124
2025-12-15	45.500	49.980	45.200	49.010	34.855	12,919,806
2025-12-12	44.960	46.800	44.280	45.560	32.402	11,216,808
2025-12-11	42.200	48.180	42.050	45.160	32.117	14,564,613
2025-12-10	42.260	42.790	40.900	42.270	30.062	5,132,148
2025-12-09	42.400	43.160	41.610	42.260	30.055	5,705,037
2025-12-08	40.630	42.600	40.000	42.300	30.083	6,352,470
2025-12-05	39.720	40.960	39.180	40.630	28.896	3,790,194
2025-12-04	41.500	41.500	38.500	39.960	28.419	8,518,694
2025-12-03	41.250	42.590	40.660	41.870	29.778	5,580,880
2025-12-02	42.000	43.260	40.930	41.230	29.322	7,864,487
2025-12-01	42.230	42.900	41.330	42.050	29.906	8,429,810
2025-11-28	39.800	42.480	39.660	42.480	30.211	8,565,522
2025-11-27	39.890	40.650	39.580	39.760	28.277	4,394,154
2025-11-26	40.900	41.760	39.970	40.240	28.618	6,136,209
2025-11-25	37.780	43.000	37.640	40.990	29.152	11,493,587
2025-11-24	36.860	37.700	36.100	37.550	26.705	3,804,893
2025-11-21	38.680	38.830	36.600	36.600	26.030	3,699,810
2025-11-20	39.020	39.940	38.080	38.740	27.552	3,695,500
2025-11-19	39.500	40.290	38.230	38.760	27.566	3,811,085
2025-11-18	40.560	41.230	39.410	39.960	28.419	4,635,285
2025-11-17	41.020	41.580	39.300	40.400	28.732	6,965,743
2025-11-14	38.500	41.480	38.280	40.200	28.590	6,305,868
2025-11-13	38.600	40.590	38.600	38.830	27.616	4,091,591
2025-11-12	39.400	39.570	38.050	38.600	27.452	3,682,959
2025-11-11	40.310	40.420	39.020	39.970	28.426	4,412,137
2025-11-10	41.630	42.500	40.050	40.290	28.654	6,796,363
2025-11-07	40.000	42.650	39.010	41.150	29.266	10,603,598
2025-11-06	35.150	40.680	34.710	40.500	28.803	14,521,571
2025-11-05	34.990	35.400	34.460	35.360	25.148	3,356,712
2025-11-04	36.730	36.940	34.620	35.000	24.892	5,176,360
2025-11-03	37.500	38.040	36.510	36.950	26.279	4,604,854
2025-10-31	38.430	38.870	37.550	37.560	26.712	5,029,936
2025-10-30	38.820	38.830	37.930	38.100	27.096	2,451,492
2025-10-29	39.360	39.660	38.310	38.820	27.608	3,814,059
2025-10-28	38.930	41.160	38.800	39.630	28.184	4,519,863
2025-10-27	38.070	39.530	37.800	39.160	27.850	5,972,356

← NewerPage 4 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.