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
2023-07-26	70.650	72.210	66.000	67.120	46.988	13,017,922
2023-07-25	65.010	73.500	65.010	70.500	49.355	15,250,957
2023-07-24	57.180	65.080	57.000	62.880	44.020	14,511,119
2023-07-21	69.000	78.260	60.680	60.800	42.564	16,181,107
2023-07-20	74.550	75.850	68.580	73.730	51.616	15,193,686
2023-07-19	74.880	79.890	70.020	73.900	51.735	18,605,833
2023-07-18	60.160	74.820	57.500	74.820	52.379	20,142,035
2023-07-17	59.000	63.700	58.200	62.350	43.649	14,940,462
2023-07-14	65.580	65.660	59.580	59.830	41.885	15,791,225
2023-07-13	64.000	68.060	62.030	67.960	47.577	16,895,543
2023-07-12	60.800	73.990	60.800	67.600	47.324	21,702,093
2023-07-11	52.310	64.770	48.510	64.000	44.804	21,092,418
2023-07-10	50.620	57.800	50.620	54.080	37.860	20,026,207
2023-07-07	40.000	48.910	39.810	48.910	34.240	17,099,191
2023-07-06	39.980	41.290	38.510	40.760	28.535	5,044,071
2023-07-05	40.100	40.840	38.400	39.760	27.614	3,954,766
2023-07-04	39.700	41.480	38.610	41.000	28.475	6,006,408
2023-07-03	37.490	40.800	37.400	39.560	27.475	5,355,191
2023-06-30	38.230	38.650	37.430	37.500	26.044	2,384,701
2023-06-29	37.010	39.200	36.750	38.250	26.565	3,893,218
2023-06-28	36.830	37.990	35.580	37.020	25.711	2,479,855
2023-06-27	36.650	37.350	36.180	36.800	25.558	2,368,755
2023-06-26	37.470	37.470	35.830	35.950	24.968	3,342,395
2023-06-21	36.980	39.320	36.810	38.240	26.558	5,062,435
2023-06-20	36.850	37.400	36.390	36.850	25.593	2,375,573
2023-06-19	36.610	37.270	36.020	36.920	25.642	3,487,397
2023-06-16	36.980	37.140	35.910	36.350	25.246	2,469,966
2023-06-15	35.700	36.890	35.030	36.880	25.614	3,939,199
2023-06-14	35.890	36.660	35.610	35.730	24.815	2,301,415
2023-06-13	35.690	37.200	35.690	36.400	25.281	3,510,231
2023-06-12	33.020	37.380	33.000	36.010	25.010	5,444,051
2023-06-09	31.880	34.170	31.870	33.660	23.378	2,893,074
2023-06-08	32.790	32.790	31.730	31.890	22.148	1,194,060
2023-06-07	33.280	33.340	32.230	32.550	22.607	1,188,619
2023-06-06	34.660	34.790	33.280	33.350	23.162	1,426,768
2023-06-05	34.920	35.490	34.560	34.790	24.162	926,100
2023-06-02	35.040	35.340	34.460	34.660	24.072	1,187,905
2023-06-01	34.550	35.470	34.220	34.720	24.114	1,680,635
2023-05-31	35.490	35.510	34.560	34.590	24.023	2,189,460
2023-05-30	34.530	36.900	34.480	35.900	24.933	3,750,446
2023-05-29	35.250	35.250	34.100	34.540	23.989	1,259,406
2023-05-26	35.200	35.930	33.880	35.240	24.475	2,114,700
2023-05-25	35.030	35.450	34.500	35.040	24.336	1,659,700
2023-05-24	34.500	35.690	34.320	35.400	24.586	2,715,869
2023-05-23	33.780	35.090	33.780	34.630	24.051	2,460,088
2023-05-22	34.280	34.280	32.950	33.860	23.516	1,429,671
2023-05-19	33.080	33.940	32.420	33.610	23.343	1,353,634
2023-05-18	32.600	33.100	32.220	32.700	22.711	804,431
2023-05-17	32.710	33.100	32.490	32.700	22.711	933,429
2023-05-16	33.200	33.440	32.680	32.800	22.780	722,178
2023-05-15	32.970	33.300	32.560	33.150	23.023	1,228,068
2023-05-12	33.680	34.150	32.960	32.970	22.898	1,649,454
2023-05-11	33.260	34.260	33.120	33.930	23.565	2,266,300
2023-05-10	32.200	33.370	31.950	32.870	22.829	1,548,383
2023-05-09	33.380	33.390	32.200	32.200	22.364	972,020
2023-05-08	32.580	33.260	31.950	33.150	23.023	1,583,612
2023-05-05	32.300	33.400	31.670	33.000	22.919	2,292,312
2023-05-04	31.850	32.900	31.700	32.530	22.593	1,594,577
2023-04-28	30.960	32.060	30.960	31.850	22.120	1,553,528
2023-04-27	30.070	32.500	30.060	31.470	21.857	2,681,980

← NewerPage 14 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.