Ningbo Sinyuan ZM Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	34.980	35.870	34.620	35.070	24.357	3,370,585
2023-01-30	35.000	36.320	34.510	35.300	24.517	5,569,372
2023-01-20	33.830	34.850	33.200	33.860	23.516	4,133,078
2023-01-19	33.580	35.580	33.440	33.810	23.482	5,589,255
2023-01-18	32.450	34.150	32.300	33.620	23.350	5,294,546
2023-01-17	32.360	32.690	31.810	32.260	22.405	3,195,010
2023-01-16	31.100	31.880	31.100	31.800	22.086	2,210,990
2023-01-13	31.850	32.080	30.900	31.210	21.676	3,312,908
2023-01-12	32.390	32.990	32.010	32.250	22.398	3,161,755
2023-01-11	33.200	33.630	31.850	32.070	22.273	4,427,493
2023-01-10	33.130	33.820	32.500	33.180	23.044	5,059,331
2023-01-09	31.520	33.970	31.520	33.500	23.266	7,341,048
2023-01-06	31.410	32.880	31.390	31.880	22.141	6,352,022
2023-01-05	31.170	33.200	31.000	31.730	22.037	7,471,542
2023-01-04	30.580	31.270	30.530	30.650	21.287	3,218,496
2023-01-03	30.300	31.750	30.010	31.580	21.933	5,460,690
2022-12-30	30.600	32.600	30.320	31.150	21.634	7,260,239
2022-12-29	29.300	30.290	29.010	29.610	20.565	2,549,675
2022-12-28	30.340	30.750	29.350	29.580	20.544	3,742,257
2022-12-27	31.530	31.880	30.180	30.880	21.447	4,652,201
2022-12-26	31.140	31.880	30.810	31.560	21.919	3,957,665
2022-12-23	31.250	31.780	30.610	31.120	21.613	4,900,849
2022-12-22	32.650	33.360	31.700	31.880	22.141	6,588,677
2022-12-21	35.080	36.850	32.880	33.260	23.100	9,168,675
2022-12-20	36.700	37.470	35.000	35.830	24.885	8,388,641
2022-12-19	35.080	39.500	34.350	37.890	26.315	11,439,587
2022-12-16	37.500	38.600	36.150	36.170	25.121	11,206,178
2022-12-15	35.000	41.870	35.000	41.140	28.573	16,175,090

← NewerPage 16 of 16 · 928 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.