Ningbo Sinyuan ZM Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 37.770 | 38.190 | 36.210 | 36.210 | 25.563 | 1,562,120 |
| 2024-07-22 | 37.000 | 38.260 | 37.000 | 37.750 | 26.650 | 1,347,770 |
| 2024-07-19 | 37.060 | 38.170 | 37.060 | 37.500 | 26.474 | 1,556,168 |
| 2024-07-18 | 38.000 | 38.000 | 36.380 | 37.540 | 26.502 | 2,002,414 |
| 2024-07-17 | 40.500 | 40.940 | 38.410 | 38.410 | 27.116 | 2,942,240 |
| 2024-07-16 | 41.110 | 41.390 | 40.240 | 41.270 | 29.135 | 2,953,160 |
| 2024-07-15 | 41.010 | 42.600 | 40.400 | 41.760 | 29.481 | 3,864,758 |
| 2024-07-12 | 39.410 | 41.980 | 39.360 | 41.390 | 29.220 | 4,128,328 |
| 2024-07-11 | 40.130 | 40.730 | 39.830 | 40.010 | 28.246 | 3,218,020 |
| 2024-07-10 | 38.860 | 43.000 | 38.800 | 39.500 | 27.886 | 3,771,397 |
| 2024-07-09 | 36.680 | 37.810 | 36.110 | 37.770 | 26.664 | 1,352,383 |
| 2024-07-08 | 37.960 | 38.070 | 36.520 | 36.640 | 25.866 | 957,040 |
| 2024-07-05 | 38.000 | 38.320 | 36.820 | 37.940 | 26.784 | 981,500 |
| 2024-07-04 | 38.850 | 39.980 | 37.820 | 38.010 | 26.834 | 1,312,704 |
| 2024-07-03 | 39.950 | 40.630 | 38.810 | 38.810 | 27.398 | 1,079,433 |
| 2024-07-02 | 40.720 | 40.740 | 39.650 | 39.850 | 28.133 | 1,005,060 |
| 2024-07-01 | 40.230 | 41.280 | 39.630 | 40.640 | 28.690 | 1,214,640 |
| 2024-06-28 | 40.330 | 41.450 | 39.830 | 40.550 | 28.627 | 1,117,354 |
| 2024-06-27 | 41.560 | 41.780 | 40.030 | 40.340 | 28.479 | 936,600 |
| 2024-06-26 | 40.110 | 41.910 | 39.510 | 41.910 | 29.340 | 1,378,308 |
| 2024-06-25 | 39.940 | 41.450 | 39.580 | 40.400 | 28.283 | 1,433,793 |
| 2024-06-24 | 41.690 | 42.100 | 39.710 | 39.870 | 27.912 | 1,388,426 |
| 2024-06-21 | 42.530 | 42.530 | 41.150 | 41.900 | 29.333 | 899,640 |
| 2024-06-20 | 43.700 | 43.830 | 42.100 | 42.480 | 29.739 | 1,433,426 |
| 2024-06-19 | 44.140 | 44.890 | 43.930 | 44.010 | 30.810 | 1,736,000 |
| 2024-06-18 | 42.920 | 44.310 | 42.510 | 44.140 | 30.901 | 1,823,918 |
| 2024-06-17 | 42.500 | 43.390 | 42.430 | 42.950 | 30.068 | 1,170,820 |
| 2024-06-14 | 43.320 | 43.370 | 42.000 | 42.460 | 29.725 | 1,261,400 |
| 2024-06-13 | 43.580 | 43.590 | 42.810 | 43.000 | 30.103 | 1,318,800 |
| 2024-06-12 | 42.610 | 43.560 | 42.130 | 43.160 | 30.215 | 1,216,380 |
| 2024-06-11 | 42.000 | 42.800 | 40.890 | 42.610 | 29.830 | 1,342,444 |
| 2024-06-07 | 41.700 | 42.570 | 41.700 | 42.080 | 29.459 | 1,446,450 |
| 2024-06-06 | 43.450 | 43.900 | 40.980 | 41.450 | 29.018 | 2,256,784 |
| 2024-06-05 | 44.550 | 44.900 | 43.500 | 43.500 | 30.453 | 1,309,691 |
| 2024-06-04 | 44.380 | 45.260 | 43.880 | 44.540 | 31.181 | 1,716,374 |
| 2024-06-03 | 46.240 | 46.560 | 44.620 | 45.090 | 31.566 | 2,154,831 |
| 2024-05-31 | 44.510 | 46.300 | 44.510 | 46.300 | 32.413 | 2,616,192 |
| 2024-05-30 | 46.470 | 46.580 | 44.900 | 45.000 | 31.503 | 1,711,046 |
| 2024-05-29 | 44.510 | 46.090 | 44.440 | 45.400 | 31.783 | 1,792,700 |
| 2024-05-28 | 45.010 | 45.290 | 44.500 | 44.750 | 31.328 | 1,250,484 |
| 2024-05-27 | 43.690 | 45.500 | 43.500 | 45.420 | 31.797 | 2,102,314 |
| 2024-05-24 | 46.160 | 46.210 | 44.000 | 44.190 | 30.936 | 2,928,811 |
| 2024-05-23 | 46.800 | 47.880 | 46.120 | 46.200 | 32.343 | 2,301,017 |
| 2024-05-22 | 47.350 | 47.760 | 46.750 | 46.910 | 32.840 | 1,818,180 |
| 2024-05-21 | 47.510 | 47.740 | 46.700 | 47.300 | 33.113 | 1,994,584 |
| 2024-05-20 | 47.710 | 48.830 | 47.210 | 47.820 | 33.477 | 2,284,380 |
| 2024-05-17 | 47.690 | 48.280 | 46.420 | 47.600 | 33.323 | 2,504,369 |
| 2024-05-16 | 46.330 | 48.500 | 46.330 | 47.340 | 33.141 | 2,823,868 |
| 2024-05-15 | 46.100 | 47.290 | 45.600 | 46.280 | 32.399 | 2,025,602 |
| 2024-05-14 | 46.470 | 46.730 | 45.310 | 46.160 | 32.315 | 2,276,695 |
| 2024-05-13 | 48.180 | 48.300 | 45.500 | 45.770 | 32.042 | 3,643,943 |
| 2024-05-10 | 50.100 | 50.590 | 48.900 | 48.900 | 34.233 | 2,107,140 |
| 2024-05-09 | 50.000 | 50.900 | 49.660 | 50.000 | 35.003 | 2,729,589 |
| 2024-05-08 | 52.000 | 52.390 | 50.080 | 50.260 | 35.185 | 2,885,383 |
| 2024-05-07 | 51.910 | 53.400 | 51.030 | 51.860 | 36.305 | 3,586,315 |
| 2024-05-06 | 52.060 | 54.050 | 52.060 | 52.320 | 36.627 | 3,679,723 |
| 2024-04-30 | 54.210 | 54.590 | 51.560 | 51.680 | 36.179 | 4,838,072 |
| 2024-04-29 | 51.200 | 54.660 | 50.400 | 53.800 | 37.664 | 7,323,832 |
| 2024-04-26 | 52.030 | 53.800 | 51.000 | 51.250 | 35.878 | 6,950,295 |
| 2024-04-25 | 51.000 | 52.500 | 49.500 | 51.780 | 36.249 | 5,816,987 |
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.