Ningbo Sinyuan ZM Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.790	38.580	33.340	37.560	37.560	4,723,640
2026-10-15	33.970	34.660	32.860	33.040	33.040	1,640,249
2026-10-14	34.800	35.740	34.310	34.900	34.900	1,208,099
2026-10-13	33.970	35.250	32.850	34.980	34.980	1,808,259
2026-10-12	35.850	36.120	34.500	34.670	34.670	2,480,328
2026-10-09	36.790	37.250	33.750	36.490	36.490	4,769,405
2026-10-08	38.480	40.650	36.230	36.800	36.800	5,018,050
2026-09-30	38.460	38.900	37.720	38.000	38.000	1,041,949
2026-09-29	37.760	39.130	37.530	38.460	38.460	1,255,875
2026-09-28	39.130	39.500	37.810	38.000	38.000	2,592,619
2026-09-24	39.010	40.100	38.520	38.520	38.520	1,379,980
2026-09-23	40.300	40.390	38.980	39.560	39.560	1,179,551
2026-09-22	39.860	40.790	39.000	40.050	40.050	2,150,297
2026-09-21	37.110	39.860	37.100	39.160	39.160	2,317,473
2026-09-18	37.100	38.080	36.960	37.310	37.310	1,467,908
2026-09-17	37.780	37.800	36.630	37.100	37.100	1,305,640
2026-09-16	36.680	37.350	36.050	37.200	37.200	1,346,453
2026-09-15	35.960	37.170	35.450	37.070	37.070	1,956,563
2026-09-14	35.920	36.440	35.380	35.670	35.670	1,062,200
2026-09-11	36.610	36.960	35.820	36.080	36.080	1,265,428
2026-09-10	37.930	38.130	36.930	37.070	37.070	1,463,598
2026-09-09	38.250	39.920	37.810	38.060	38.060	1,536,605
2026-09-08	37.990	38.940	36.830	38.400	38.400	2,672,144
2026-09-07	35.700	38.490	35.040	38.440	38.440	3,781,089
2026-09-04	36.160	37.200	35.370	35.700	35.700	2,760,819
2026-09-03	36.360	37.200	35.600	35.850	35.850	1,682,709
2026-09-02	34.930	36.970	34.930	35.690	35.690	2,276,599
2026-09-01	35.660	36.360	35.180	35.370	35.370	2,633,301
2026-08-31	32.770	35.940	32.460	35.660	35.660	4,671,680
2026-08-28	32.000	34.350	31.310	33.400	33.400	3,188,065
2026-08-27	31.500	32.030	30.710	31.870	31.870	2,184,727
2026-08-26	32.230	32.450	31.500	31.820	31.820	2,887,005
2026-08-25	30.730	34.500	30.730	32.000	32.000	5,731,508
2026-08-24	31.300	31.800	30.610	31.290	31.290	1,110,900
2026-08-21	31.170	31.520	30.530	31.410	31.410	853,407
2026-08-20	32.000	32.190	31.130	31.260	31.260	1,734,300
2026-08-19	34.290	34.320	31.660	31.780	31.780	3,741,962
2026-08-18	35.910	35.910	34.510	34.600	34.600	1,454,558
2026-08-17	33.930	35.530	33.680	35.420	35.420	2,023,535
2026-08-14	34.070	34.380	33.580	33.930	33.930	836,640
2026-08-13	35.130	35.560	34.010	34.070	34.070	1,411,973
2026-08-12	34.680	35.510	34.680	35.130	35.130	1,150,430
2026-08-11	34.480	35.360	33.610	34.910	34.910	1,792,101
2026-08-10	34.380	34.820	33.500	34.770	34.770	1,554,990
2026-08-07	34.220	34.400	33.240	34.190	34.190	1,930,698
2026-08-06	35.200	35.200	33.440	34.350	34.350	2,947,863
2026-08-05	33.440	36.250	33.440	36.020	36.020	2,978,979
2026-08-04	33.160	33.500	32.580	33.260	33.260	1,429,000
2026-08-03	32.890	34.050	32.110	33.030	33.030	1,148,248
2026-07-31	32.500	33.560	31.700	33.010	33.010	1,646,630
2026-07-30	31.910	33.100	31.450	31.630	31.630	1,453,255
2026-07-29	32.000	32.560	31.330	32.440	32.440	1,713,904
2026-07-28	33.200	33.230	31.710	31.930	31.930	1,379,200
2026-07-27	32.060	34.080	31.680	33.380	33.380	2,048,495
2026-07-24	33.220	33.580	31.860	32.040	32.040	1,649,436
2026-07-23	32.600	34.210	31.260	33.910	33.910	3,310,636
2026-07-22	33.800	33.990	31.900	32.600	32.600	2,435,620
2026-07-21	34.000	34.310	31.500	33.780	33.780	1,902,008
2026-07-20	36.700	36.990	33.910	34.000	34.000	2,399,135
2026-07-17	39.990	40.190	36.500	36.700	36.700	1,753,300

Page 1 of 16 · 927 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1500 CNY
2025-05-22	0.3750 CNY
2024-06-27	0.3500 CNY
2023-07-06	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.