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
2023-04-26	28.290	30.370	28.290	30.050	20.870	1,808,129
2023-04-25	29.860	30.110	28.300	28.530	19.815	1,699,989
2023-04-24	30.800	30.800	29.780	30.220	20.988	1,062,139
2023-04-21	31.270	31.570	30.100	30.280	21.030	1,526,249
2023-04-20	31.750	32.100	31.330	31.640	21.975	1,273,101
2023-04-19	32.410	32.410	31.380	31.470	21.857	1,473,640
2023-04-18	32.650	32.910	32.290	32.410	22.509	1,037,951
2023-04-17	32.180	33.580	32.180	32.870	22.829	1,430,714
2023-04-14	32.030	32.600	32.030	32.380	22.489	1,114,400
2023-04-13	32.590	32.770	31.990	32.020	22.239	1,374,489
2023-04-12	32.610	33.160	32.220	32.920	22.864	1,523,158
2023-04-11	33.840	33.850	32.500	32.620	22.655	1,956,794
2023-04-10	34.990	34.990	33.830	33.910	23.551	1,616,988
2023-04-07	34.600	35.290	34.230	34.820	24.183	2,676,377
2023-04-06	34.180	35.300	33.900	34.990	24.301	2,855,465
2023-04-04	34.990	34.990	33.830	34.520	23.975	2,964,760
2023-04-03	33.970	34.850	33.510	34.850	24.204	4,557,456
2023-03-31	33.090	34.370	32.770	34.190	23.746	4,216,962
2023-03-30	32.900	33.130	31.900	32.980	22.905	3,434,338
2023-03-29	32.690	33.500	32.500	33.150	23.023	2,808,083
2023-03-28	32.790	33.200	32.300	32.890	22.843	1,791,332
2023-03-27	32.670	32.990	32.360	32.950	22.884	1,017,836
2023-03-24	32.910	33.240	32.650	32.870	22.829	1,258,653
2023-03-23	33.400	33.420	32.710	32.800	22.780	1,843,487
2023-03-22	33.490	34.160	32.910	33.710	23.412	2,325,040
2023-03-21	32.940	33.890	32.610	33.670	23.384	2,101,608
2023-03-20	32.780	33.300	31.980	33.130	23.009	1,877,029
2023-03-17	33.400	33.400	32.850	32.960	22.891	1,667,162
2023-03-16	33.910	34.070	32.830	33.040	22.947	1,994,228
2023-03-15	34.450	34.900	33.850	34.050	23.648	1,727,800
2023-03-14	35.930	35.930	33.950	34.440	23.919	2,074,636
2023-03-13	36.470	36.610	35.330	35.620	24.739	2,067,937
2023-03-10	37.900	38.350	36.690	36.790	25.551	2,914,500
2023-03-09	37.000	39.190	36.490	38.350	26.635	5,039,228
2023-03-08	36.000	37.180	35.850	36.790	25.551	2,109,168
2023-03-07	37.260	37.800	36.260	36.270	25.190	2,936,360
2023-03-06	38.100	38.100	36.800	37.600	26.114	2,716,914
2023-03-03	38.320	38.890	37.480	37.610	26.121	3,591,571
2023-03-02	40.050	40.050	38.090	38.420	26.683	5,645,325
2023-03-01	41.500	41.750	39.400	40.670	28.246	5,475,835
2023-02-28	40.030	41.600	39.040	41.410	28.760	5,040,464
2023-02-27	41.100	41.340	39.320	39.870	27.691	6,478,126
2023-02-24	37.230	44.000	37.050	41.700	28.961	11,338,677
2023-02-23	35.980	38.480	35.610	37.000	25.697	6,064,952
2023-02-22	34.780	36.060	34.100	35.430	24.607	2,521,514
2023-02-21	34.650	35.030	34.350	34.810	24.176	1,364,500
2023-02-20	34.290	34.670	33.500	34.550	23.996	1,941,228
2023-02-17	34.340	35.650	34.240	34.300	23.822	2,281,508
2023-02-16	35.830	35.940	33.860	34.240	23.780	3,355,644
2023-02-15	35.400	36.730	35.400	35.860	24.906	3,778,023
2023-02-14	35.800	35.800	35.050	35.500	24.655	2,515,949
2023-02-13	35.950	36.580	35.550	35.830	24.885	3,247,860
2023-02-10	35.500	36.260	35.050	35.940	24.961	3,874,119
2023-02-09	35.120	35.980	34.600	35.820	24.878	3,732,129
2023-02-08	34.990	35.790	34.390	35.400	24.586	3,239,094
2023-02-07	34.260	34.790	34.100	34.640	24.058	1,911,802
2023-02-06	34.680	34.980	34.000	34.150	23.718	1,836,882
2023-02-03	34.620	35.500	34.600	35.020	24.322	2,540,617
2023-02-02	35.540	35.610	34.500	34.500	23.961	3,450,620
2023-02-01	34.700	35.840	34.700	35.550	24.690	3,655,160

← NewerPage 15 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.