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
2025-10-20	49.150	49.360	48.430	48.920	48.704	1,790,079
2025-10-17	49.260	49.930	48.440	48.550	48.336	1,784,557
2025-10-16	49.260	49.850	49.000	49.270	49.053	2,088,537
2025-10-15	47.690	49.180	47.500	49.040	48.824	1,664,406
2025-10-14	49.390	49.930	47.510	47.780	47.569	2,291,087
2025-10-13	47.500	49.450	46.460	49.280	49.063	2,505,136
2025-10-10	51.130	51.570	49.950	50.100	49.879	2,484,304
2025-10-09	51.670	51.670	50.600	51.000	50.775	2,828,783
2025-09-30	51.680	52.180	51.050	51.700	51.472	3,635,733
2025-09-29	51.760	52.340	51.000	51.890	51.661	2,604,810
2025-09-26	53.110	53.110	51.400	51.460	51.233	2,797,076
2025-09-25	53.400	54.390	52.950	53.120	52.886	4,356,519
2025-09-24	51.500	54.040	50.900	53.930	53.692	5,522,322
2025-09-23	51.720	52.490	50.580	52.380	52.149	4,439,093
2025-09-22	51.430	52.180	50.780	51.710	51.482	4,028,695
2025-09-19	52.610	53.230	50.710	50.900	50.675	6,227,829
2025-09-18	56.500	56.500	52.380	53.840	53.602	10,330,484
2025-09-17	55.000	57.990	53.700	57.360	57.107	11,573,276
2025-09-16	52.300	56.980	52.100	55.300	55.056	10,474,730
2025-09-15	51.000	53.890	51.000	53.190	52.955	8,834,101
2025-09-12	52.500	53.550	51.800	52.230	52.000	10,862,169
2025-09-11	51.020	58.800	49.800	54.960	54.718	16,103,546
2025-09-10	51.000	56.870	51.000	52.240	52.010	17,045,518
2025-09-09	48.000	48.600	47.090	47.390	47.181	3,675,982
2025-09-08	46.460	49.770	46.460	48.600	48.386	7,110,972
2025-09-05	45.080	46.770	44.700	46.450	46.245	3,545,826
2025-09-04	45.110	47.200	43.780	45.010	44.811	4,667,669
2025-09-03	47.000	47.960	44.800	45.100	44.901	4,615,027
2025-09-02	46.430	48.870	44.800	47.580	47.370	8,528,831
2025-09-01	47.110	47.460	46.110	46.490	46.285	3,351,180
2025-08-29	46.210	47.500	45.880	46.860	46.653	4,115,533
2025-08-28	46.950	47.400	45.000	46.600	46.394	4,896,165
2025-08-27	48.500	48.730	46.630	46.700	46.494	5,164,968
2025-08-26	48.820	49.100	48.110	48.440	48.226	4,179,697
2025-08-25	50.000	50.880	48.660	49.310	49.092	6,141,745
2025-08-22	49.680	50.660	49.020	50.190	49.969	6,722,356
2025-08-21	54.000	54.700	49.500	50.180	49.959	9,681,091
2025-08-20	53.550	59.580	53.310	54.800	54.558	10,109,777
2025-08-19	53.330	57.600	52.320	54.400	54.160	12,437,215
2025-08-18	55.080	57.360	51.890	52.800	52.567	12,951,425
2025-08-15	46.060	51.500	45.200	49.010	48.794	10,857,682
2025-08-14	46.800	46.910	44.700	45.080	44.881	7,331,221
2025-08-13	44.010	47.980	44.010	46.840	46.633	12,147,969
2025-08-12	39.810	46.900	39.800	43.910	43.716	10,312,373
2025-08-11	39.380	40.160	39.380	40.040	39.863	2,574,040
2025-08-08	39.610	40.290	39.300	39.380	39.206	3,519,364
2025-08-07	41.830	42.300	40.160	40.200	40.023	8,417,974
2025-08-06	39.470	40.400	39.330	40.170	39.993	4,193,098
2025-08-05	39.620	40.000	39.100	39.440	39.266	2,581,478
2025-08-04	37.880	39.150	37.800	39.150	38.977	2,460,948
2025-08-01	38.000	38.390	37.770	38.150	37.982	1,251,220
2025-07-31	38.160	38.800	37.880	37.920	37.753	1,950,151
2025-07-30	38.860	39.000	37.930	38.160	37.992	2,633,408
2025-07-29	39.530	39.720	38.820	39.200	39.027	2,341,329
2025-07-28	39.000	40.000	38.860	39.490	39.316	3,267,100
2025-07-25	39.800	39.880	38.760	39.150	38.977	2,391,649
2025-07-24	38.700	39.700	38.700	39.470	39.296	2,882,169
2025-07-23	38.610	39.100	37.980	38.960	38.788	2,607,920
2025-07-22	38.840	40.290	38.700	38.800	38.629	4,168,641
2025-07-21	39.460	39.650	38.780	38.970	38.798	3,052,420

← NewerPage 5 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.