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
2026-07-16	40.640	41.400	39.310	39.900	39.900	1,736,700
2026-07-15	38.210	42.300	38.210	40.750	40.750	2,938,568
2026-07-14	39.880	40.940	37.600	38.540	38.540	2,215,500
2026-07-13	39.360	40.980	38.210	40.500	40.500	3,248,400
2026-07-10	38.800	41.000	38.370	39.640	39.640	2,384,720
2026-07-09	39.000	39.860	37.800	38.830	38.830	2,282,281
2026-07-08	42.970	43.820	39.000	39.110	39.110	3,497,000
2026-07-07	42.030	44.790	41.500	42.960	42.960	5,067,578
2026-07-06	37.990	44.260	37.990	42.000	42.000	6,137,641
2026-07-03	35.680	40.000	35.300	38.260	38.260	3,202,536
2026-07-02	36.290	36.650	35.600	35.680	35.680	1,457,700
2026-07-01	35.200	36.750	34.660	36.280	36.280	1,886,703
2026-06-30	33.620	35.740	33.620	35.110	35.110	1,955,176
2026-06-29	35.060	37.980	33.000	33.990	33.840	2,125,853
2026-06-26	34.240	36.550	33.770	34.130	33.979	2,191,674
2026-06-25	36.000	36.200	34.400	34.560	34.408	1,882,597
2026-06-24	37.770	37.770	35.590	36.180	36.020	1,196,450
2026-06-23	37.340	38.880	37.000	37.400	37.235	1,299,068
2026-06-22	39.220	39.230	36.080	37.400	37.235	1,809,649
2026-06-18	40.330	40.940	39.060	39.350	39.176	1,485,030
2026-06-17	41.070	41.430	40.330	40.630	40.451	1,379,538
2026-06-16	39.360	42.440	38.610	41.430	41.247	2,400,762
2026-06-15	37.620	39.500	37.150	38.940	38.768	2,028,520
2026-06-12	36.480	37.620	35.580	37.330	37.165	1,562,600
2026-06-11	36.170	36.620	35.510	36.250	36.090	848,804
2026-06-10	37.240	37.850	35.960	36.610	36.448	1,383,718
2026-06-09	38.730	38.740	36.630	37.600	37.434	1,887,809
2026-06-08	39.370	39.570	37.650	38.500	38.330	1,549,129
2026-06-05	38.340	40.650	37.030	39.680	39.505	2,022,712
2026-06-04	38.100	38.880	37.000	38.340	38.171	1,959,112
2026-06-03	39.000	39.880	37.710	38.100	37.932	1,607,193
2026-06-02	39.830	40.250	38.500	39.180	39.007	1,376,200
2026-06-01	41.280	41.290	39.220	39.820	39.644	2,114,693
2026-05-29	43.740	45.200	41.080	41.290	41.108	1,951,126
2026-05-28	43.730	44.230	42.150	43.780	43.587	1,619,920
2026-05-27	45.000	45.900	43.600	44.100	43.905	1,847,287
2026-05-26	45.810	47.450	44.380	45.000	44.801	2,912,860
2026-05-25	45.520	46.300	44.280	45.770	45.568	1,756,851
2026-05-22	46.630	48.350	44.850	45.650	45.449	2,268,895
2026-05-21	45.660	47.340	45.550	46.620	46.414	3,010,741
2026-05-20	44.480	46.460	43.930	45.550	45.349	1,919,960
2026-05-19	44.880	45.450	44.140	44.730	44.533	1,200,934
2026-05-18	45.600	46.360	44.320	44.670	44.473	1,399,370
2026-05-15	44.870	46.740	44.470	45.810	45.608	1,783,476
2026-05-14	46.310	46.860	44.800	44.850	44.652	1,461,684
2026-05-13	46.780	46.940	45.890	46.300	46.096	1,265,600
2026-05-12	47.210	48.400	46.530	46.700	46.494	1,806,110
2026-05-11	47.610	51.280	47.610	47.920	47.709	3,104,267
2026-05-08	45.430	47.790	45.000	47.480	47.271	3,257,514
2026-05-07	44.880	45.940	44.100	45.430	45.230	1,677,923
2026-05-06	44.120	45.190	43.680	45.000	44.801	1,698,771
2026-04-30	43.300	44.390	43.090	43.800	43.607	1,293,790
2026-04-29	42.630	43.520	42.150	43.360	43.169	1,577,879
2026-04-28	45.010	45.040	43.030	43.540	43.348	1,644,720
2026-04-27	44.800	45.560	44.040	45.390	45.190	1,041,277
2026-04-24	45.360	45.740	44.480	44.950	44.752	1,227,300
2026-04-23	46.890	46.900	45.030	45.570	45.369	1,599,140
2026-04-22	46.180	47.280	46.000	46.970	46.763	1,598,820
2026-04-21	47.130	47.800	46.070	46.580	46.374	1,861,095
2026-04-20	47.880	48.590	47.400	47.590	47.380	1,861,623

← NewerPage 2 of 16 · 927 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.