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
2024-01-19	50.150	50.150	45.280	45.610	31.930	4,340,291
2024-01-18	49.030	50.980	48.150	50.260	35.185	3,967,930
2024-01-17	51.690	52.000	49.220	49.550	34.688	5,182,420
2024-01-16	47.890	52.990	47.330	52.210	36.550	7,384,883
2024-01-15	49.850	49.850	49.850	49.850	34.898	0
2024-01-12	49.530	54.870	49.510	49.850	34.898	7,424,942
2024-01-11	49.010	50.990	46.710	50.400	35.283	5,899,320
2024-01-10	45.800	49.840	44.440	48.210	33.750	4,119,400
2024-01-09	45.340	46.390	44.800	45.170	31.622	998,408
2024-01-08	46.800	46.800	44.830	45.340	31.741	1,031,317
2024-01-05	46.980	48.420	46.180	46.510	32.560	1,348,095
2024-01-04	47.490	47.560	46.620	47.150	33.008	766,080
2024-01-03	48.300	48.310	46.700	47.200	33.043	1,161,426
2024-01-02	49.300	49.440	48.170	48.170	33.722	1,265,073
2023-12-29	48.570	49.460	48.340	49.290	34.506	2,640,114
2023-12-28	47.810	49.090	46.900	48.920	34.247	2,781,046
2023-12-27	46.680	47.280	46.510	46.940	32.861	1,082,517
2023-12-26	47.340	47.610	46.390	46.510	32.560	1,229,641
2023-12-25	48.500	48.500	47.360	47.600	33.323	1,102,169
2023-12-22	48.350	49.100	47.650	48.150	33.708	1,608,224
2023-12-21	48.900	49.290	47.350	48.710	34.100	1,933,358
2023-12-20	49.030	49.790	48.830	49.330	34.534	1,536,449
2023-12-19	48.780	49.200	48.350	48.900	34.233	1,098,997
2023-12-18	49.900	50.100	48.900	49.070	34.352	1,385,213
2023-12-15	49.720	50.420	49.260	49.980	34.989	1,031,800
2023-12-14	50.700	51.500	49.710	49.720	34.807	1,747,620
2023-12-13	50.470	51.350	50.000	50.700	35.493	1,800,748
2023-12-12	51.000	51.280	50.250	50.470	35.332	1,456,140
2023-12-11	50.710	51.750	50.020	51.170	35.822	1,719,989
2023-12-08	51.310	51.860	50.850	51.050	35.738	1,358,070
2023-12-07	52.200	52.330	50.800	51.000	35.703	1,862,256
2023-12-06	52.050	53.770	51.960	52.200	36.543	1,690,593
2023-12-05	54.010	54.010	52.050	52.050	36.438	1,873,670
2023-12-04	53.980	54.570	53.150	54.290	38.007	1,737,533
2023-12-01	54.810	54.810	53.170	53.880	37.720	2,495,390
2023-11-30	57.650	58.370	54.580	54.940	38.462	3,113,976
2023-11-29	58.270	59.900	57.270	57.350	40.149	2,883,823
2023-11-28	56.010	58.570	55.660	58.270	40.793	3,024,681
2023-11-27	55.790	56.930	55.600	56.110	39.281	1,628,908
2023-11-24	58.180	58.590	55.550	56.000	39.204	2,453,427
2023-11-23	57.050	59.020	57.050	58.620	41.038	2,789,129
2023-11-22	59.120	59.340	57.000	57.150	40.009	3,171,009
2023-11-21	60.510	61.250	59.060	59.410	41.591	3,722,201
2023-11-20	60.010	62.000	59.030	61.150	42.809	4,758,748
2023-11-17	58.340	60.830	58.210	59.300	41.514	4,769,354
2023-11-16	64.800	66.000	59.870	60.530	42.375	8,403,640
2023-11-15	61.310	65.580	59.880	63.080	44.160	9,333,272
2023-11-14	56.800	66.170	56.800	61.350	42.949	8,611,713
2023-11-13	54.450	59.220	54.450	57.140	40.002	6,271,179
2023-11-10	54.370	55.000	53.030	53.050	37.139	3,316,285
2023-11-09	54.900	57.140	53.620	54.090	37.867	6,330,254
2023-11-08	54.420	56.560	54.070	54.850	38.399	6,024,456
2023-11-07	53.130	55.100	52.900	54.610	38.231	4,320,960
2023-11-06	52.290	53.770	51.670	53.500	37.454	4,013,723
2023-11-03	49.960	53.000	49.890	52.270	36.592	5,533,892
2023-11-02	53.370	53.950	49.230	49.600	34.723	5,529,683
2023-11-01	52.400	54.400	51.400	53.300	37.313	3,993,459
2023-10-31	51.820	55.120	50.180	53.090	37.166	5,442,831
2023-10-30	51.410	51.990	50.670	51.660	36.165	2,058,247
2023-10-27	53.210	54.340	51.830	51.980	36.389	3,039,439

← NewerPage 12 of 16 · 928 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.