Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.050	38.670	37.620	37.900	26.954	3,880,241
2025-10-23	38.900	39.010	37.310	37.810	26.890	4,360,605
2025-10-22	38.580	40.280	38.310	39.240	27.836	6,825,379
2025-10-21	37.810	38.980	36.950	38.450	27.276	6,199,684
2025-10-20	36.060	38.500	36.060	37.600	26.673	6,938,722
2025-10-17	36.910	38.290	35.340	35.480	25.169	6,107,255
2025-10-16	35.000	37.470	34.970	37.050	26.282	8,209,454
2025-10-15	33.980	35.300	33.550	35.180	24.956	3,487,391
2025-10-14	36.460	36.680	33.720	33.980	24.105	6,232,867
2025-10-13	33.990	36.780	33.620	36.360	25.793	6,382,821
2025-10-10	35.910	36.450	34.820	35.300	25.041	5,404,018
2025-10-09	37.350	37.820	35.900	36.190	25.672	6,473,374
2025-09-30	37.340	37.980	36.800	37.130	26.339	5,849,799
2025-09-29	39.260	39.260	37.290	37.510	26.609	8,209,290
2025-09-26	40.300	41.590	39.080	39.100	27.737	10,475,701
2025-09-25	38.000	44.270	38.000	40.780	28.928	19,544,949
2025-09-24	35.850	38.320	35.590	38.190	27.091	13,342,336
2025-09-23	36.000	36.000	34.010	35.260	25.013	6,512,494
2025-09-22	35.310	36.370	34.330	36.020	25.552	8,370,395
2025-09-19	35.110	36.660	34.500	35.310	25.048	7,907,582
2025-09-18	34.770	36.780	34.270	35.260	25.013	12,512,985
2025-09-17	32.450	35.800	32.450	34.840	24.715	10,547,238
2025-09-16	32.020	32.570	31.920	32.500	23.055	1,783,812
2025-09-15	32.600	32.600	31.970	32.050	22.736	2,366,996
2025-09-12	33.060	33.300	32.400	32.500	23.055	2,477,581
2025-09-11	31.980	33.090	31.310	33.000	23.409	3,472,452
2025-09-10	31.500	32.450	31.470	31.930	22.650	2,560,230
2025-09-09	32.330	32.330	31.260	31.660	22.459	2,887,679
2025-09-08	31.810	32.680	31.650	32.300	22.913	3,941,662
2025-09-05	31.420	31.860	31.090	31.760	22.530	5,789,688
2025-09-04	32.500	32.770	30.550	31.460	22.317	5,245,009
2025-09-03	33.330	33.580	32.140	32.280	22.899	2,783,219
2025-09-02	34.460	34.460	32.600	33.130	23.502	4,685,373
2025-09-01	34.960	35.250	34.180	34.500	24.474	4,056,834
2025-08-29	35.360	35.360	34.500	34.880	24.743	2,674,600
2025-08-28	34.660	35.540	33.960	35.360	25.084	3,607,546
2025-08-27	35.700	36.850	34.630	34.850	24.722	4,082,505
2025-08-26	35.610	36.180	35.020	35.730	25.346	2,869,963
2025-08-25	36.740	36.970	35.200	35.530	25.204	5,376,228
2025-08-22	35.600	36.470	35.400	36.360	25.793	2,741,267
2025-08-21	36.400	36.590	35.440	35.750	25.360	3,370,361
2025-08-20	36.150	36.420	35.450	36.400	25.821	2,384,733
2025-08-19	36.660	36.810	35.690	36.150	25.644	3,188,256
2025-08-18	36.630	37.480	36.430	36.880	26.162	4,346,802
2025-08-15	36.120	36.950	36.080	36.510	25.899	4,138,960
2025-08-14	38.200	38.330	36.010	36.120	25.623	5,690,685
2025-08-13	37.500	39.750	36.800	38.150	27.063	8,336,458
2025-08-12	37.880	37.880	36.310	36.550	25.928	3,466,972
2025-08-11	37.000	37.970	36.490	37.900	26.885	4,220,938
2025-08-08	37.880	37.990	36.250	36.810	26.112	5,821,195
2025-08-07	38.380	39.110	37.610	37.760	26.786	3,574,118
2025-08-06	37.200	38.850	37.180	38.640	27.410	5,284,944
2025-08-05	39.990	40.200	37.100	37.560	26.644	9,127,129
2025-08-04	39.010	40.760	38.500	40.560	28.772	5,815,716
2025-08-01	38.340	39.210	37.710	38.780	27.510	3,983,012
2025-07-31	38.480	39.500	38.100	38.570	27.361	4,933,828
2025-07-30	39.770	39.770	38.000	38.360	27.212	4,802,646
2025-07-29	39.730	40.000	38.380	39.800	28.233	5,679,714
2025-07-28	39.000	41.500	38.600	40.150	28.482	5,540,495
2025-07-25	39.670	40.080	37.910	39.660	28.134	6,378,608

← NewerPage 5 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.