Ningbo Sinyuan ZM Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 48.660 | 51.000 | 47.680 | 50.800 | 35.563 | 5,731,251 |
| 2024-04-23 | 46.110 | 48.970 | 46.110 | 48.320 | 33.827 | 4,478,101 |
| 2024-04-22 | 47.660 | 48.280 | 45.000 | 45.700 | 31.993 | 3,612,337 |
| 2024-04-19 | 47.000 | 48.960 | 46.790 | 48.100 | 33.673 | 4,683,950 |
| 2024-04-18 | 45.540 | 49.550 | 44.850 | 47.490 | 33.246 | 6,373,869 |
| 2024-04-17 | 42.770 | 45.690 | 42.770 | 45.630 | 31.944 | 4,268,433 |
| 2024-04-16 | 46.860 | 47.030 | 40.940 | 41.410 | 28.990 | 4,234,260 |
| 2024-04-15 | 47.510 | 48.960 | 45.000 | 47.610 | 33.330 | 3,040,725 |
| 2024-04-12 | 48.360 | 49.310 | 47.550 | 47.580 | 33.309 | 2,574,460 |
| 2024-04-11 | 50.210 | 50.330 | 47.870 | 48.220 | 33.757 | 3,974,945 |
| 2024-04-10 | 52.310 | 53.880 | 46.350 | 51.190 | 35.836 | 5,462,692 |
| 2024-04-09 | 54.980 | 56.160 | 52.270 | 52.880 | 37.019 | 4,737,467 |
| 2024-04-08 | 54.700 | 58.040 | 54.650 | 55.560 | 38.896 | 4,128,644 |
| 2024-04-03 | 58.270 | 59.290 | 54.550 | 55.820 | 39.078 | 6,597,018 |
| 2024-04-02 | 56.490 | 61.590 | 55.510 | 60.010 | 42.011 | 10,667,784 |
| 2024-04-01 | 56.570 | 56.800 | 54.360 | 56.590 | 39.617 | 5,057,066 |
| 2024-03-29 | 60.130 | 60.500 | 55.490 | 55.810 | 39.071 | 5,703,471 |
| 2024-03-28 | 52.560 | 58.120 | 52.560 | 57.210 | 40.051 | 8,110,064 |
| 2024-03-27 | 55.330 | 56.970 | 51.660 | 51.980 | 36.389 | 5,583,382 |
| 2024-03-26 | 55.230 | 58.960 | 53.300 | 55.510 | 38.861 | 5,378,826 |
| 2024-03-25 | 60.350 | 63.990 | 56.500 | 56.910 | 39.841 | 8,491,782 |
| 2024-03-22 | 58.000 | 63.660 | 56.400 | 61.160 | 42.816 | 11,191,164 |
| 2024-03-21 | 55.580 | 60.600 | 54.470 | 58.660 | 41.066 | 10,686,128 |
| 2024-03-20 | 54.400 | 56.250 | 54.000 | 56.200 | 39.344 | 6,595,597 |
| 2024-03-19 | 56.000 | 57.880 | 54.450 | 54.590 | 38.217 | 7,494,669 |
| 2024-03-18 | 58.350 | 61.900 | 56.700 | 57.610 | 40.331 | 11,173,191 |
| 2024-03-15 | 52.750 | 56.780 | 52.750 | 55.900 | 39.134 | 10,180,795 |
| 2024-03-14 | 53.940 | 54.990 | 51.780 | 53.000 | 37.103 | 8,112,997 |
| 2024-03-13 | 53.830 | 59.800 | 52.010 | 55.300 | 38.714 | 14,647,892 |
| 2024-03-12 | 46.800 | 55.870 | 45.700 | 55.870 | 39.113 | 13,646,850 |
| 2024-03-11 | 44.550 | 47.970 | 44.380 | 46.560 | 32.595 | 6,471,760 |
| 2024-03-08 | 42.990 | 45.150 | 42.200 | 44.370 | 31.062 | 4,210,792 |
| 2024-03-07 | 45.620 | 46.940 | 43.160 | 43.190 | 30.236 | 5,630,514 |
| 2024-03-06 | 44.000 | 49.980 | 43.300 | 46.120 | 32.287 | 8,189,575 |
| 2024-03-05 | 42.530 | 45.750 | 42.150 | 45.310 | 31.720 | 6,018,894 |
| 2024-03-04 | 42.960 | 43.510 | 41.230 | 42.870 | 30.012 | 2,966,349 |
| 2024-03-01 | 42.950 | 44.800 | 42.360 | 42.690 | 29.886 | 3,586,808 |
| 2024-02-29 | 39.010 | 42.610 | 39.010 | 42.600 | 29.823 | 4,022,097 |
| 2024-02-28 | 46.000 | 46.430 | 39.800 | 40.000 | 28.003 | 5,690,377 |
| 2024-02-27 | 43.800 | 48.000 | 43.000 | 47.080 | 32.959 | 6,246,699 |
| 2024-02-26 | 45.120 | 45.890 | 41.960 | 44.630 | 31.244 | 6,517,392 |
| 2024-02-23 | 40.320 | 43.680 | 39.700 | 42.900 | 30.033 | 5,606,759 |
| 2024-02-22 | 39.000 | 40.590 | 38.670 | 40.460 | 28.325 | 4,747,407 |
| 2024-02-21 | 36.410 | 43.570 | 36.400 | 39.950 | 27.968 | 5,814,886 |
| 2024-02-20 | 35.510 | 37.200 | 35.310 | 36.920 | 25.846 | 2,756,103 |
| 2024-02-19 | 35.200 | 36.380 | 34.500 | 36.310 | 25.419 | 3,506,290 |
| 2024-02-08 | 30.450 | 34.290 | 30.100 | 33.830 | 23.683 | 3,857,954 |
| 2024-02-07 | 32.050 | 33.300 | 30.540 | 30.820 | 21.576 | 3,645,506 |
| 2024-02-06 | 29.200 | 32.590 | 27.000 | 32.040 | 22.430 | 4,223,647 |
| 2024-02-05 | 35.000 | 35.440 | 29.580 | 29.650 | 20.757 | 3,804,826 |
| 2024-02-02 | 37.800 | 38.800 | 34.030 | 35.600 | 24.922 | 2,439,533 |
| 2024-02-01 | 36.190 | 38.170 | 35.360 | 37.050 | 25.937 | 2,375,696 |
| 2024-01-31 | 39.250 | 39.800 | 36.030 | 36.300 | 25.412 | 2,579,080 |
| 2024-01-30 | 40.880 | 41.200 | 39.250 | 39.250 | 27.478 | 1,683,360 |
| 2024-01-29 | 42.360 | 44.110 | 40.500 | 40.590 | 28.416 | 1,879,500 |
| 2024-01-26 | 43.490 | 43.850 | 41.900 | 42.010 | 29.410 | 2,319,567 |
| 2024-01-25 | 41.660 | 44.300 | 40.700 | 43.940 | 30.761 | 3,215,860 |
| 2024-01-24 | 41.270 | 42.800 | 40.520 | 41.790 | 29.256 | 2,937,302 |
| 2024-01-23 | 40.500 | 41.410 | 40.000 | 41.000 | 28.703 | 2,957,985 |
| 2024-01-22 | 45.060 | 45.570 | 40.580 | 41.310 | 28.920 | 3,721,480 |
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.