Jiaxing ZMAX Optech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.870	25.170	23.870	24.380	17.081	4,100,647
2024-10-29	25.330	25.500	23.800	23.800	16.675	5,798,280
2024-10-28	23.500	23.980	23.420	23.900	16.745	2,762,533
2024-10-25	23.130	23.560	22.850	23.440	16.422	2,770,216
2024-10-24	23.150	23.220	22.520	22.990	16.107	2,598,173
2024-10-23	22.880	23.700	22.680	23.260	16.296	3,599,313
2024-10-22	22.900	23.250	22.380	22.880	16.030	2,927,167
2024-10-21	22.100	23.230	22.100	22.900	16.044	5,036,080
2024-10-18	20.980	22.500	20.980	21.950	15.378	2,696,853
2024-10-17	20.900	21.470	20.900	21.030	14.734	1,517,765
2024-10-16	20.920	21.200	20.520	20.840	14.601	1,419,238
2024-10-15	21.700	21.800	20.920	20.920	14.657	1,530,663
2024-10-14	20.800	21.490	20.380	21.490	15.056	2,200,951
2024-10-11	22.250	22.250	20.410	20.580	14.419	2,582,528
2024-10-10	22.350	23.060	22.000	22.180	15.540	2,944,321
2024-10-09	23.790	23.930	22.020	22.280	15.610	4,738,720
2024-10-08	26.430	26.440	22.800	24.450	17.130	7,881,315
2024-09-30	19.900	22.160	19.900	22.040	15.441	4,681,738
2024-09-27	18.720	19.450	18.720	19.430	13.613	1,192,934
2024-09-26	18.000	18.660	18.000	18.610	13.038	1,200,649
2024-09-25	18.110	18.480	18.030	18.120	12.695	936,266
2024-09-24	17.420	18.040	17.210	18.000	12.611	943,772
2024-09-23	17.280	17.580	17.100	17.420	12.205	452,001
2024-09-20	17.500	17.560	17.210	17.380	12.177	582,699
2024-09-19	16.990	17.490	16.870	17.360	12.163	726,745
2024-09-18	17.200	17.200	16.450	16.940	11.868	1,026,445
2024-09-13	17.930	18.070	17.110	17.140	12.008	947,020
2024-09-12	18.140	18.310	17.800	17.880	12.527	453,924
2024-09-11	18.080	18.250	17.760	18.110	12.688	650,714
2024-09-10	17.940	18.290	17.630	18.190	12.744	591,028
2024-09-09	18.320	18.320	18.000	18.040	12.569	785,023
2024-09-06	18.700	18.700	18.310	18.330	12.771	655,222
2024-09-05	18.340	18.650	18.230	18.590	12.952	544,838
2024-09-04	18.660	18.660	18.300	18.340	12.778	643,958
2024-09-03	18.500	18.940	18.390	18.710	13.036	618,931
2024-09-02	18.910	18.970	18.490	18.500	12.889	973,824
2024-08-30	18.570	19.030	18.360	18.910	13.175	1,402,275
2024-08-29	18.200	18.640	18.100	18.470	12.869	675,595
2024-08-28	18.140	18.540	17.970	18.300	12.750	619,988
2024-08-27	18.400	18.490	18.030	18.140	12.639	483,081
2024-08-26	18.250	18.600	18.030	18.500	12.889	865,183
2024-08-23	18.200	18.380	17.760	18.140	12.639	832,085
2024-08-22	18.380	18.680	18.240	18.310	12.757	633,166
2024-08-21	18.450	18.850	18.390	18.440	12.848	503,287
2024-08-20	18.750	19.060	18.470	18.510	12.896	803,612
2024-08-19	19.500	19.500	18.720	18.750	13.064	1,267,544
2024-08-16	19.070	19.800	18.910	19.310	13.454	1,426,579
2024-08-15	18.790	19.240	18.600	18.960	13.210	1,047,117
2024-08-14	19.020	19.250	18.880	18.900	13.168	900,481
2024-08-13	18.610	19.290	18.500	19.020	13.252	1,150,310
2024-08-12	19.390	19.390	18.500	18.720	13.043	3,126,159
2024-08-09	19.900	20.450	19.830	20.310	14.150	1,942,196
2024-08-08	19.940	19.940	19.160	19.800	13.795	1,071,582
2024-08-07	19.320	20.280	19.310	19.850	13.830	1,337,898
2024-08-06	19.250	19.460	18.920	19.400	13.516	1,115,374
2024-08-05	20.240	20.430	18.850	18.920	13.182	1,992,065
2024-08-02	20.910	21.140	20.310	20.430	14.234	1,423,277
2024-08-01	21.020	21.280	20.910	21.040	14.659	1,620,579
2024-07-31	20.310	21.060	20.120	21.040	14.659	1,696,921
2024-07-30	20.120	20.480	19.910	20.420	14.227	1,264,191

← NewerPage 9 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.