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
2026-04-17	48.000	48.690	46.660	48.360	48.147	2,567,478
2026-04-16	48.100	49.390	47.850	48.320	48.107	2,020,448
2026-04-15	49.470	49.470	47.500	47.810	47.599	2,912,210
2026-04-14	48.670	50.450	47.400	49.980	49.759	5,116,148
2026-04-13	50.170	50.170	46.000	47.330	47.121	3,780,220
2026-04-10	50.600	51.480	50.100	50.670	50.446	1,293,380
2026-04-09	49.820	50.280	49.310	50.180	49.959	1,239,815
2026-04-08	49.050	50.510	48.590	50.400	50.178	1,680,102
2026-04-07	49.500	49.500	47.240	48.120	47.908	1,717,462
2026-04-03	48.420	49.500	46.710	49.500	49.282	1,843,456
2026-04-02	49.200	49.770	47.500	47.970	47.758	957,755
2026-04-01	48.250	50.400	48.100	49.540	49.321	1,854,400
2026-03-31	49.150	49.800	47.310	47.310	47.101	1,595,100
2026-03-30	47.410	49.900	47.410	49.340	49.122	2,322,840
2026-03-27	45.830	47.490	45.610	47.260	47.051	1,060,580
2026-03-26	47.450	48.770	45.960	46.390	46.185	1,445,207
2026-03-25	47.000	47.980	46.870	47.440	47.231	832,463
2026-03-24	45.330	47.290	44.550	46.770	46.564	2,051,764
2026-03-23	47.500	47.500	44.000	44.300	44.105	1,961,852
2026-03-20	49.600	49.860	47.500	47.500	47.290	1,636,912
2026-03-19	50.300	50.830	48.710	49.150	48.933	1,430,295
2026-03-18	50.450	50.950	50.110	50.910	50.685	850,131
2026-03-17	52.100	52.690	50.000	50.280	50.058	1,338,608
2026-03-16	51.900	53.280	51.260	52.100	51.870	1,669,202
2026-03-13	52.870	53.450	52.000	52.180	51.950	1,058,900
2026-03-12	54.970	55.300	52.700	53.000	52.766	1,811,254
2026-03-11	56.700	57.480	54.750	54.800	54.558	2,373,413
2026-03-10	57.000	57.690	56.300	56.700	56.450	1,306,820
2026-03-09	58.000	58.000	54.760	55.880	55.633	1,831,940
2026-03-06	56.610	60.500	56.530	58.260	58.003	1,834,840
2026-03-05	58.000	58.790	56.660	57.100	56.848	1,213,782
2026-03-04	57.170	59.000	56.300	56.610	56.360	1,933,973
2026-03-03	65.590	65.590	59.200	59.310	59.048	2,536,200
2026-03-02	62.100	65.480	61.520	65.140	64.853	3,793,700
2026-02-27	59.760	64.780	58.800	64.240	63.957	4,085,443
2026-02-26	59.550	60.580	58.120	59.760	59.496	1,218,419
2026-02-25	58.690	60.090	58.110	59.450	59.188	1,483,815
2026-02-24	58.320	60.690	57.750	58.910	58.650	1,977,080
2026-02-13	58.500	59.460	57.670	58.060	57.804	1,191,581
2026-02-12	57.760	59.680	57.560	58.320	58.063	1,699,365
2026-02-11	57.260	58.070	56.810	57.380	57.127	980,546
2026-02-10	58.620	58.860	56.600	57.260	57.007	2,360,229
2026-02-09	59.090	59.290	57.310	58.690	58.431	2,287,019
2026-02-06	59.550	59.980	58.080	58.810	58.551	1,636,680
2026-02-05	62.090	62.120	59.800	60.370	60.104	1,327,460
2026-02-04	62.000	62.660	60.400	61.820	61.547	1,855,335
2026-02-03	58.500	62.740	58.500	61.390	61.119	2,676,847
2026-02-02	59.160	61.070	58.060	58.230	57.973	1,966,698
2026-01-30	62.380	63.380	59.110	59.420	59.158	2,848,444
2026-01-29	62.800	66.390	62.080	63.450	63.170	2,956,087
2026-01-28	64.040	64.860	61.550	63.000	62.722	2,034,645
2026-01-27	63.000	65.080	60.830	64.420	64.136	2,186,875
2026-01-26	65.970	65.970	62.040	62.600	62.324	2,858,620
2026-01-23	62.750	67.750	61.510	66.510	66.217	4,033,114
2026-01-22	62.060	62.900	60.790	62.030	61.756	1,622,999
2026-01-21	60.650	63.390	60.550	62.190	61.916	2,195,040
2026-01-20	63.610	64.880	59.000	61.000	60.731	3,026,740
2026-01-19	63.190	64.200	60.180	63.680	63.399	2,773,870
2026-01-16	61.780	64.590	60.600	63.000	62.722	3,701,640
2026-01-15	61.480	61.780	60.070	61.080	60.811	1,830,027

← NewerPage 3 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.