Jiaxing ZMAX Optech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 38.100 | 38.470 | 35.300 | 35.350 | 35.350 | 3,067,540 |
| 2026-10-21 | 37.600 | 38.870 | 36.900 | 37.480 | 37.480 | 2,502,280 |
| 2026-10-20 | 35.010 | 37.750 | 34.850 | 37.070 | 37.070 | 2,684,814 |
| 2026-10-19 | 36.260 | 36.260 | 33.630 | 35.400 | 35.400 | 3,556,342 |
| 2026-10-16 | 37.400 | 37.930 | 35.870 | 36.770 | 36.770 | 2,133,080 |
| 2026-10-15 | 37.800 | 37.970 | 36.250 | 36.600 | 36.600 | 2,845,035 |
| 2026-10-14 | 40.240 | 40.240 | 38.500 | 38.540 | 38.540 | 2,643,332 |
| 2026-10-13 | 38.750 | 40.600 | 36.940 | 40.240 | 40.240 | 2,848,983 |
| 2026-10-12 | 40.500 | 40.990 | 39.410 | 39.550 | 39.550 | 2,102,405 |
| 2026-10-09 | 41.600 | 41.600 | 38.740 | 40.780 | 40.780 | 3,277,077 |
| 2026-10-08 | 43.560 | 44.480 | 40.900 | 41.480 | 41.480 | 3,359,121 |
| 2026-09-30 | 44.150 | 46.190 | 43.930 | 43.930 | 43.930 | 2,348,832 |
| 2026-09-29 | 43.270 | 45.300 | 42.860 | 44.840 | 44.840 | 2,485,238 |
| 2026-09-28 | 46.780 | 47.400 | 43.140 | 43.630 | 43.630 | 3,994,328 |
| 2026-09-24 | 48.910 | 49.000 | 47.200 | 47.210 | 47.210 | 2,123,322 |
| 2026-09-23 | 48.330 | 49.170 | 48.000 | 48.700 | 48.700 | 2,291,053 |
| 2026-09-22 | 49.120 | 49.990 | 48.060 | 48.370 | 48.370 | 2,820,188 |
Page 1 of 1 · 17 trading days
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.