Jiaxing ZMAX Optech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.570 | 26.260 | 25.410 | 25.410 | 17.802 | 2,916,543 |
| 2025-01-22 | 25.310 | 25.850 | 25.080 | 25.470 | 17.845 | 2,696,447 |
| 2025-01-21 | 25.060 | 25.500 | 24.870 | 25.470 | 17.845 | 1,893,218 |
| 2025-01-20 | 24.480 | 25.100 | 24.470 | 24.940 | 17.473 | 2,119,847 |
| 2025-01-17 | 24.290 | 24.620 | 24.060 | 24.420 | 17.109 | 1,576,904 |
| 2025-01-16 | 24.590 | 24.810 | 24.120 | 24.330 | 17.046 | 1,959,699 |
| 2025-01-15 | 24.950 | 24.950 | 24.280 | 24.400 | 17.095 | 1,889,735 |
| 2025-01-14 | 23.630 | 24.720 | 23.420 | 24.720 | 17.319 | 3,653,095 |
| 2025-01-13 | 23.350 | 23.500 | 22.320 | 23.200 | 16.254 | 2,300,019 |
| 2025-01-10 | 24.370 | 24.790 | 23.300 | 23.340 | 16.352 | 2,784,556 |
| 2025-01-09 | 24.320 | 25.050 | 24.250 | 24.400 | 17.095 | 2,165,500 |
| 2025-01-08 | 23.640 | 25.190 | 23.460 | 24.310 | 17.032 | 4,796,310 |
| 2025-01-07 | 22.880 | 23.740 | 22.760 | 23.640 | 16.562 | 2,264,605 |
| 2025-01-06 | 23.080 | 23.220 | 22.200 | 22.570 | 15.813 | 2,094,391 |
| 2025-01-03 | 23.740 | 24.630 | 23.040 | 23.220 | 16.268 | 2,824,194 |
| 2025-01-02 | 24.140 | 24.700 | 23.340 | 23.710 | 16.611 | 2,609,122 |
| 2024-12-31 | 25.890 | 25.980 | 24.000 | 24.000 | 16.815 | 3,478,991 |
| 2024-12-30 | 26.080 | 26.400 | 24.810 | 25.740 | 18.034 | 2,367,241 |
| 2024-12-27 | 25.400 | 27.220 | 25.400 | 26.010 | 18.223 | 3,832,360 |
| 2024-12-26 | 24.900 | 25.950 | 24.760 | 25.550 | 17.901 | 1,876,161 |
| 2024-12-25 | 25.890 | 26.120 | 24.700 | 25.000 | 17.515 | 2,489,978 |
| 2024-12-24 | 25.800 | 26.260 | 25.280 | 26.050 | 18.251 | 1,955,732 |
| 2024-12-23 | 27.460 | 27.460 | 25.400 | 25.640 | 17.964 | 3,762,640 |
| 2024-12-20 | 26.520 | 28.290 | 26.120 | 27.460 | 19.239 | 4,330,632 |
| 2024-12-19 | 25.490 | 27.480 | 25.490 | 26.570 | 18.615 | 2,719,637 |
| 2024-12-18 | 25.660 | 26.330 | 24.820 | 26.110 | 18.293 | 1,903,022 |
| 2024-12-17 | 26.820 | 26.950 | 25.290 | 25.470 | 17.845 | 2,394,009 |
| 2024-12-16 | 27.100 | 27.200 | 26.510 | 26.780 | 18.762 | 1,632,506 |
| 2024-12-13 | 26.900 | 27.500 | 26.630 | 26.940 | 18.874 | 2,779,719 |
| 2024-12-12 | 28.050 | 28.050 | 26.610 | 26.900 | 18.846 | 3,500,004 |
| 2024-12-11 | 27.720 | 28.130 | 27.020 | 27.810 | 19.484 | 3,962,813 |
| 2024-12-10 | 27.560 | 28.790 | 27.080 | 27.620 | 19.351 | 5,996,660 |
| 2024-12-09 | 26.390 | 27.370 | 26.080 | 26.810 | 18.783 | 3,340,409 |
| 2024-12-06 | 25.710 | 26.430 | 25.470 | 26.400 | 18.496 | 2,811,561 |
| 2024-12-05 | 25.270 | 25.910 | 25.230 | 25.570 | 17.915 | 1,752,469 |
| 2024-12-04 | 25.730 | 26.170 | 25.320 | 25.410 | 17.802 | 1,999,366 |
| 2024-12-03 | 25.600 | 25.950 | 25.540 | 25.750 | 18.041 | 1,747,914 |
| 2024-12-02 | 25.450 | 25.790 | 25.110 | 25.710 | 18.013 | 2,417,048 |
| 2024-11-29 | 25.010 | 25.970 | 24.530 | 25.350 | 17.760 | 2,245,889 |
| 2024-11-28 | 25.300 | 25.620 | 25.000 | 25.160 | 17.627 | 1,695,400 |
| 2024-11-27 | 24.900 | 25.580 | 23.850 | 25.450 | 17.831 | 2,630,019 |
| 2024-11-26 | 24.970 | 25.270 | 24.690 | 24.890 | 17.438 | 1,810,999 |
| 2024-11-25 | 24.900 | 25.010 | 24.150 | 24.980 | 17.501 | 1,878,059 |
| 2024-11-22 | 26.180 | 26.180 | 24.560 | 24.630 | 17.256 | 4,119,978 |
| 2024-11-21 | 25.320 | 27.280 | 25.210 | 26.440 | 18.524 | 4,354,581 |
| 2024-11-20 | 25.450 | 25.780 | 25.170 | 25.500 | 17.866 | 2,381,968 |
| 2024-11-19 | 24.850 | 25.480 | 24.410 | 25.420 | 17.809 | 2,513,012 |
| 2024-11-18 | 25.550 | 25.700 | 24.250 | 24.490 | 17.158 | 3,197,800 |
| 2024-11-15 | 26.640 | 27.000 | 25.380 | 25.460 | 17.837 | 3,543,965 |
| 2024-11-14 | 26.980 | 28.000 | 26.660 | 26.800 | 18.776 | 4,232,751 |
| 2024-11-13 | 26.980 | 27.330 | 25.950 | 26.870 | 18.825 | 2,837,793 |
| 2024-11-12 | 27.810 | 27.900 | 26.620 | 26.950 | 18.881 | 4,962,902 |
| 2024-11-11 | 25.800 | 28.130 | 25.710 | 27.590 | 19.330 | 6,259,012 |
| 2024-11-08 | 25.510 | 26.300 | 25.310 | 25.700 | 18.006 | 3,257,907 |
| 2024-11-07 | 25.070 | 25.390 | 25.040 | 25.330 | 17.746 | 2,845,264 |
| 2024-11-06 | 25.510 | 25.800 | 25.000 | 25.240 | 17.683 | 3,145,969 |
| 2024-11-05 | 24.830 | 25.540 | 24.790 | 25.500 | 17.866 | 3,861,503 |
| 2024-11-04 | 25.000 | 25.300 | 24.580 | 24.670 | 17.284 | 3,731,799 |
| 2024-11-01 | 25.120 | 25.830 | 24.510 | 24.760 | 17.347 | 5,398,085 |
| 2024-10-31 | 24.590 | 24.850 | 23.910 | 24.550 | 17.200 | 3,115,630 |
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.