Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.500	30.300	28.000	28.180	19.743	3,251,166
2025-04-25	29.230	29.510	28.700	28.870	20.227	2,295,490
2025-04-24	29.000	29.580	28.370	28.940	20.276	2,541,763
2025-04-23	29.020	29.460	28.810	29.060	20.360	2,468,750
2025-04-22	29.550	29.610	28.870	29.210	20.465	4,411,124
2025-04-21	27.900	31.380	27.900	29.600	20.738	9,480,976
2025-04-18	24.000	27.300	23.840	27.200	19.057	5,225,411
2025-04-17	23.860	24.400	23.770	24.140	16.913	1,415,120
2025-04-16	24.430	24.500	23.320	23.930	16.766	1,726,578
2025-04-15	24.290	24.470	24.000	24.430	17.116	1,810,249
2025-04-14	24.340	24.880	24.110	24.130	16.906	2,056,857
2025-04-11	23.180	24.290	22.910	23.920	16.759	2,516,129
2025-04-10	23.000	24.180	22.890	23.360	16.366	4,077,074
2025-04-09	22.160	23.080	20.410	22.780	15.960	3,987,123
2025-04-08	22.450	23.100	21.330	22.380	15.680	2,742,429
2025-04-07	22.910	24.800	21.320	21.770	15.252	3,814,836
2025-04-03	27.000	27.260	26.240	26.600	18.636	1,918,772
2025-04-02	27.330	27.660	26.940	27.230	19.078	1,242,934
2025-04-01	27.100	27.650	26.850	27.220	19.071	1,684,536
2025-03-31	27.370	27.370	26.330	27.070	18.965	2,615,838
2025-03-28	27.970	28.100	27.300	27.450	19.232	1,697,138
2025-03-27	27.880	28.460	27.200	27.950	19.582	1,647,613
2025-03-26	27.620	28.340	27.620	27.960	19.589	1,454,429
2025-03-25	27.990	28.200	27.290	27.790	19.470	2,459,776
2025-03-24	29.180	29.220	27.300	27.870	19.526	3,068,044
2025-03-21	30.150	30.160	28.760	29.050	20.353	3,528,824
2025-03-20	29.800	30.970	29.500	30.350	21.264	3,256,993
2025-03-19	30.500	30.500	29.410	29.820	20.892	3,349,392
2025-03-18	31.120	31.120	30.170	30.670	21.488	3,613,960
2025-03-17	30.250	31.850	29.870	30.930	21.670	8,854,266
2025-03-14	28.300	29.650	27.780	29.470	20.647	4,472,146
2025-03-13	28.910	29.140	27.880	28.220	19.771	3,472,053
2025-03-12	29.200	29.470	28.920	29.020	20.332	3,157,089
2025-03-11	28.900	29.360	28.510	29.080	20.374	2,903,320
2025-03-10	29.340	29.450	28.850	29.180	20.444	3,283,932
2025-03-07	30.440	30.580	28.970	29.290	20.521	5,421,397
2025-03-06	29.910	30.770	29.910	30.400	21.299	3,587,147
2025-03-05	30.020	30.690	29.200	29.680	20.794	3,204,217
2025-03-04	29.680	30.360	29.300	30.190	21.151	2,695,473
2025-03-03	30.780	30.990	29.610	29.840	20.906	4,230,948
2025-02-28	31.600	32.200	30.470	30.670	21.488	4,378,686
2025-02-27	32.400	33.210	30.800	31.760	22.251	5,772,002
2025-02-26	32.880	33.330	32.130	32.700	22.910	6,325,664
2025-02-25	31.400	33.500	31.140	32.000	22.419	7,498,951
2025-02-24	30.420	32.770	29.580	32.240	22.588	9,031,776
2025-02-21	31.270	31.550	29.850	30.920	21.663	8,959,627
2025-02-20	27.500	31.180	27.500	30.510	21.376	12,553,104
2025-02-19	25.970	27.340	25.850	27.180	19.043	4,580,245
2025-02-18	26.650	26.890	25.740	25.970	18.195	2,855,724
2025-02-17	26.070	27.630	26.070	26.730	18.727	3,963,635
2025-02-14	26.380	26.380	25.880	25.950	18.181	2,358,057
2025-02-13	26.930	27.000	26.200	26.300	18.426	3,042,284
2025-02-12	26.960	27.250	26.800	26.890	18.839	3,622,239
2025-02-11	27.640	27.710	27.000	27.060	18.959	4,241,078
2025-02-10	26.980	27.640	26.460	27.470	19.246	5,578,365
2025-02-07	27.090	28.110	26.900	27.350	19.162	8,418,516
2025-02-06	25.360	26.930	24.580	26.930	18.867	4,178,753
2025-02-05	25.100	25.630	25.080	25.200	17.655	2,812,744
2025-01-27	25.280	25.880	24.820	25.010	17.522	3,169,167
2025-01-24	25.380	26.020	25.280	25.950	18.181	2,649,897

← NewerPage 7 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.