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
2023-10-26	50.500	53.420	50.500	53.350	37.348	2,945,180
2023-10-25	52.070	53.590	51.770	51.990	36.396	2,257,900
2023-10-24	50.490	52.290	49.830	51.980	36.389	2,694,729
2023-10-23	51.690	51.900	49.230	49.610	34.730	2,858,945
2023-10-20	51.910	54.550	51.100	51.270	35.892	3,504,921
2023-10-19	52.510	53.420	50.860	51.900	36.333	3,732,814
2023-10-18	52.060	54.290	52.000	53.360	37.356	4,644,294
2023-10-17	56.000	56.200	51.800	52.710	36.900	7,056,645
2023-10-16	61.640	61.640	56.300	57.500	40.254	8,529,484
2023-10-13	60.400	65.260	59.010	63.890	44.727	10,395,709
2023-10-12	57.000	61.020	56.300	60.950	42.669	9,001,735
2023-10-11	56.080	58.940	55.380	57.410	40.191	6,242,733
2023-10-10	56.560	57.560	54.710	55.150	38.609	3,537,062
2023-10-09	55.580	57.640	55.550	56.580	39.610	4,032,544
2023-09-28	55.250	57.360	55.180	55.550	38.889	3,970,202
2023-09-27	56.390	57.450	54.900	54.960	38.476	3,229,934
2023-09-26	56.210	57.100	55.100	55.740	39.022	2,966,160
2023-09-25	56.040	57.650	55.850	56.690	39.687	3,451,679
2023-09-22	55.770	57.700	55.500	56.690	39.687	3,605,106
2023-09-21	56.500	57.480	55.510	55.600	38.924	3,230,193
2023-09-20	57.000	58.800	57.000	57.250	40.079	2,756,849
2023-09-19	61.000	61.380	57.820	57.860	40.506	5,042,108
2023-09-18	58.600	63.760	58.600	61.500	43.054	6,897,685
2023-09-15	59.350	61.660	58.500	59.400	41.584	4,625,602
2023-09-14	62.450	62.970	59.400	59.760	41.836	6,217,799
2023-09-13	65.340	68.200	62.800	63.400	44.384	8,828,454
2023-09-12	70.280	72.590	68.360	68.440	47.912	12,635,777
2023-09-11	65.000	71.000	64.030	68.080	47.660	10,409,351
2023-09-08	63.220	69.660	62.170	65.600	45.924	8,079,122
2023-09-07	64.620	65.890	62.700	63.030	44.125	5,186,097
2023-09-06	69.000	69.390	65.900	66.700	46.694	5,921,120
2023-09-05	70.010	70.840	67.000	68.200	47.744	7,030,207
2023-09-04	71.400	72.590	69.010	70.300	49.215	8,906,749
2023-09-01	69.010	77.000	68.110	71.130	49.796	12,721,520
2023-08-31	66.070	71.870	66.070	68.880	48.221	8,363,129
2023-08-30	67.280	70.380	66.000	68.760	48.137	11,463,480
2023-08-29	57.000	68.410	57.000	68.410	47.892	12,541,853
2023-08-28	60.780	61.520	56.800	57.010	39.911	4,612,070
2023-08-25	60.400	60.400	57.300	57.510	40.261	4,846,307
2023-08-24	62.100	62.660	59.700	59.800	41.864	8,405,338
2023-08-23	65.090	66.990	63.210	63.600	44.524	8,365,707
2023-08-22	68.000	69.290	64.510	66.070	46.253	6,993,554
2023-08-21	67.380	69.690	66.000	66.870	46.813	8,102,460
2023-08-18	69.370	72.220	66.370	69.970	48.984	12,539,969
2023-08-17	65.000	71.800	64.760	69.740	48.823	11,949,721
2023-08-16	67.360	68.000	63.500	65.850	46.099	8,397,781
2023-08-15	67.000	69.680	65.500	69.000	48.305	8,267,555
2023-08-14	65.250	68.410	64.700	67.420	47.198	7,529,065
2023-08-11	69.040	70.890	66.690	66.850	46.799	8,948,283
2023-08-10	75.000	75.600	69.000	69.540	48.683	13,005,935
2023-08-09	79.010	82.250	75.670	77.260	54.087	11,676,616
2023-08-08	76.290	84.700	72.080	81.500	57.055	15,473,071
2023-08-07	77.000	79.500	75.110	75.300	52.715	10,831,737
2023-08-04	81.520	84.840	78.700	80.430	56.306	13,386,689
2023-08-03	78.000	87.440	77.940	81.410	56.992	15,067,054
2023-08-02	80.150	83.830	78.300	80.350	56.250	14,550,914
2023-08-01	75.480	86.500	73.480	84.300	59.016	17,363,031
2023-07-31	67.010	81.880	66.510	75.150	52.610	16,539,709
2023-07-28	64.320	72.000	64.320	69.050	48.340	15,499,661
2023-07-27	72.990	74.440	64.000	64.000	44.804	15,162,243

← NewerPage 13 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.