Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.670	40.080	37.910	39.660	28.134	6,378,608
2025-07-24	38.000	40.580	36.800	39.930	28.325	10,747,882
2025-07-23	37.000	37.900	35.900	37.880	26.871	7,547,780
2025-07-22	38.500	41.000	36.260	36.900	26.176	12,349,390
2025-07-21	36.000	40.510	35.700	38.860	27.566	15,564,157
2025-07-18	35.000	38.600	35.000	37.080	26.304	15,089,995
2025-07-17	32.520	34.510	32.080	33.810	23.984	8,500,087
2025-07-16	31.790	33.050	31.630	32.800	23.268	6,969,064
2025-07-15	31.290	32.660	30.610	31.620	22.431	7,719,944
2025-07-14	31.700	31.830	31.010	31.350	22.239	4,291,522
2025-07-11	29.210	32.570	28.810	31.640	22.445	9,970,080
2025-07-10	29.220	29.940	29.030	29.210	20.721	3,377,738
2025-07-09	29.250	29.800	28.950	29.070	20.622	4,030,405
2025-07-08	28.100	29.760	27.920	29.250	20.749	5,301,549
2025-07-07	28.020	28.150	27.800	28.090	19.926	1,879,749
2025-07-04	28.840	28.880	28.180	28.190	19.997	1,730,727
2025-07-03	29.100	29.510	28.640	28.860	20.473	2,105,213
2025-07-02	28.910	30.430	28.820	28.930	20.522	4,793,486
2025-07-01	28.440	29.250	28.400	28.880	20.487	3,466,334
2025-06-30	28.290	29.000	28.290	28.440	20.175	2,192,299
2025-06-27	28.330	28.390	27.900	28.110	19.941	1,771,406
2025-06-26	28.200	28.470	28.010	28.160	19.976	1,824,597
2025-06-25	28.270	28.500	27.940	28.300	20.075	1,837,204
2025-06-24	27.130	28.200	27.130	28.100	19.934	2,527,386
2025-06-23	26.960	27.280	26.700	27.140	19.253	1,454,181
2025-06-20	27.000	27.750	26.840	27.120	19.238	1,525,452
2025-06-19	27.240	27.770	26.870	27.010	19.160	1,820,564
2025-06-18	27.020	27.390	26.920	27.250	19.331	943,220
2025-06-17	27.300	27.630	27.020	27.180	19.281	969,809
2025-06-16	26.710	28.000	26.710	27.360	19.409	1,855,198
2025-06-13	27.420	27.670	26.810	26.870	19.061	1,601,101
2025-06-12	27.310	27.780	27.150	27.590	19.572	1,349,507
2025-06-11	27.480	27.650	27.360	27.400	19.437	1,128,089
2025-06-10	27.730	28.030	27.110	27.280	19.352	1,860,766
2025-06-09	27.770	28.180	27.680	27.870	19.770	2,148,293
2025-06-06	28.380	28.380	27.550	27.880	19.778	2,166,393
2025-06-05	27.900	28.180	27.530	28.180	19.990	1,866,314
2025-06-04	27.510	28.210	27.500	27.980	19.848	2,012,465
2025-06-03	27.940	28.980	27.660	27.960	19.834	2,715,231
2025-05-30	27.610	27.840	27.030	27.150	19.260	1,317,990
2025-05-29	26.950	27.840	26.660	27.660	19.621	2,055,471
2025-05-28	27.200	27.500	26.600	26.790	19.004	1,277,109
2025-05-27	27.500	27.500	26.860	27.130	19.245	1,255,361
2025-05-26	27.250	27.650	27.160	27.470	19.487	1,338,323
2025-05-23	27.480	27.770	27.230	27.260	19.338	1,666,595
2025-05-22	27.730	28.960	27.630	27.680	19.636	2,184,891
2025-05-21	28.260	28.500	27.570	27.900	19.792	2,063,069
2025-05-20	27.920	28.400	27.510	28.120	19.948	1,504,351
2025-05-19	28.270	28.290	27.720	28.070	19.912	1,180,814
2025-05-16	28.100	28.450	27.900	28.280	20.061	1,171,308
2025-05-15	28.360	28.360	27.800	27.930	19.813	1,274,142
2025-05-14	28.770	28.940	28.380	28.460	20.189	1,312,826
2025-05-13	29.500	29.510	28.540	28.600	20.288	2,180,080
2025-05-12	29.240	29.870	28.900	29.150	20.678	2,394,247
2025-05-09	29.000	29.290	28.310	28.900	20.501	1,808,431
2025-05-08	28.710	29.400	28.100	29.020	20.586	3,026,849
2025-05-07	28.700	29.300	28.240	28.680	20.345	3,160,178
2025-05-06	28.560	28.880	28.020	28.310	20.082	2,032,658
2025-04-30	28.420	29.000	28.220	28.710	20.114	1,907,105
2025-04-29	28.010	28.940	27.960	28.250	19.792	1,789,306

← NewerPage 6 of 15 · 893 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.