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
2026-01-14	60.290	63.700	59.590	61.800	61.527	4,194,002
2026-01-13	61.500	61.800	58.980	60.270	60.004	4,691,752
2026-01-12	60.770	62.190	59.470	61.800	61.527	4,480,206
2026-01-09	59.280	60.200	58.430	59.790	59.526	3,623,355
2026-01-08	61.080	61.250	58.120	59.110	58.849	4,234,110
2026-01-07	58.650	62.480	57.500	61.080	60.811	7,704,730
2026-01-06	53.860	60.200	53.860	58.800	58.541	9,219,489
2026-01-05	54.120	54.490	53.400	54.030	53.792	3,017,343
2025-12-31	53.830	55.360	53.000	54.140	53.901	3,816,228
2025-12-30	52.430	54.980	52.020	53.700	53.463	4,520,009
2025-12-29	52.000	53.690	51.150	52.980	52.746	3,507,563
2025-12-26	50.830	52.990	50.830	52.110	51.880	3,766,413
2025-12-25	48.680	54.310	48.550	52.000	51.771	6,528,768
2025-12-24	47.300	48.200	47.110	47.930	47.719	1,055,734
2025-12-23	47.400	47.920	46.890	47.400	47.191	1,231,770
2025-12-22	47.690	47.970	47.100	47.730	47.519	1,320,940
2025-12-19	46.400	49.000	46.200	47.220	47.012	2,094,072
2025-12-18	45.980	46.790	45.790	46.400	46.195	1,048,630
2025-12-17	45.370	46.320	44.800	46.320	46.116	1,380,362
2025-12-16	47.820	47.820	45.330	45.560	45.359	1,497,619
2025-12-15	48.150	48.290	47.120	47.150	46.942	1,249,974
2025-12-12	47.350	48.660	47.200	48.140	47.928	1,892,093
2025-12-11	49.360	49.680	47.050	47.270	47.061	2,367,980
2025-12-10	49.010	49.850	48.600	49.420	49.202	1,080,392
2025-12-09	49.980	49.980	49.030	49.250	49.033	1,349,149
2025-12-08	50.640	50.880	49.640	50.000	49.779	2,214,860
2025-12-05	49.830	50.780	48.500	50.600	50.377	3,523,918
2025-12-04	49.190	50.970	48.800	50.070	49.849	5,156,134
2025-12-03	49.180	49.860	47.760	48.500	48.286	2,330,342
2025-12-02	48.400	49.930	47.750	49.250	49.033	2,545,611
2025-12-01	47.580	49.340	47.380	48.280	48.067	2,098,562
2025-11-28	47.270	47.740	47.010	47.470	47.261	1,112,355
2025-11-27	47.150	48.490	46.920	47.530	47.320	1,828,850
2025-11-26	48.190	48.850	47.210	47.350	47.141	1,941,088
2025-11-25	48.450	49.280	48.010	48.460	48.246	2,342,319
2025-11-24	45.550	48.980	45.030	48.400	48.186	3,863,749
2025-11-21	47.360	47.620	44.490	45.270	45.070	3,066,105
2025-11-20	48.680	48.990	47.500	47.760	47.549	2,019,840
2025-11-19	50.740	51.090	48.280	48.570	48.356	2,467,141
2025-11-18	52.350	52.480	50.500	50.710	50.486	2,571,855
2025-11-17	52.540	53.330	52.140	52.650	52.418	2,198,915
2025-11-14	55.490	55.540	52.920	53.080	52.846	2,995,261
2025-11-13	56.500	56.740	54.710	55.110	54.867	4,973,827
2025-11-12	55.050	57.120	54.450	56.770	56.520	6,826,250
2025-11-11	51.020	56.280	50.900	55.800	55.554	9,955,637
2025-11-10	52.610	52.680	50.840	51.220	50.994	3,261,566
2025-11-07	52.030	53.860	52.000	53.010	52.776	5,257,757
2025-11-06	55.550	56.660	54.270	55.670	55.424	8,151,466
2025-11-05	54.990	56.900	54.520	56.020	55.773	10,330,338
2025-11-04	52.250	52.770	51.880	52.430	52.199	2,416,152
2025-11-03	52.780	53.200	51.840	52.280	52.049	3,184,990
2025-10-31	51.210	54.870	51.110	53.280	53.045	5,656,137
2025-10-30	50.640	51.400	50.110	51.100	50.875	3,249,139
2025-10-29	49.650	50.420	49.620	50.380	50.158	1,819,618
2025-10-28	49.730	50.190	49.340	49.950	49.730	1,668,468
2025-10-27	49.400	49.770	49.100	49.700	49.481	1,575,370
2025-10-24	48.900	49.500	48.860	48.970	48.754	1,834,264
2025-10-23	49.550	49.780	48.160	48.860	48.644	1,675,260
2025-10-22	49.800	50.100	49.280	49.540	49.321	1,493,980
2025-10-21	48.930	49.950	48.500	49.810	49.590	1,891,219

← NewerPage 4 of 5 · 241 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.