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
2025-07-18	40.050	40.250	39.270	39.460	39.286	2,897,200
2025-07-17	39.740	40.180	39.310	40.050	39.873	3,581,560
2025-07-16	39.750	40.240	39.090	39.370	39.196	3,498,340
2025-07-15	39.510	39.830	38.550	39.750	39.575	3,684,360
2025-07-14	39.590	40.100	39.310	39.520	39.346	3,194,679
2025-07-11	39.110	39.620	39.000	39.600	39.425	2,678,898
2025-07-10	39.550	40.210	38.500	39.140	38.967	4,937,290
2025-07-09	40.380	42.450	40.230	40.500	40.321	5,310,781
2025-07-08	40.790	40.850	39.880	40.590	40.411	3,422,260
2025-07-07	41.000	41.580	40.100	41.000	40.819	4,710,001
2025-07-04	39.680	43.490	39.200	41.400	41.217	9,335,452
2025-07-03	40.010	40.680	38.760	39.880	39.704	5,062,000
2025-07-02	40.000	40.580	38.900	39.800	39.624	5,005,285
2025-07-01	39.030	40.560	37.600	40.560	40.381	9,078,661
2025-06-30	37.920	39.030	37.810	39.030	38.858	4,544,136
2025-06-27	40.970	40.980	38.550	38.610	38.440	6,639,384
2025-06-26	39.220	40.290	38.660	40.150	39.973	9,125,230
2025-06-25	40.000	41.300	38.400	41.280	41.098	13,928,982
2025-06-24	33.680	39.490	33.450	39.490	39.316	11,643,700
2025-06-23	32.570	33.080	32.430	32.910	32.765	637,020
2025-06-20	33.170	33.360	32.410	32.570	32.426	1,042,900
2025-06-19	33.490	33.750	33.070	33.190	33.044	1,566,820
2025-06-18	33.510	33.590	32.950	33.440	33.292	879,460
2025-06-17	33.870	33.880	33.190	33.440	33.292	1,349,025
2025-06-16	32.680	33.880	32.360	33.560	33.412	1,869,240
2025-06-13	33.720	34.170	32.620	32.700	32.556	2,234,311
2025-06-12	34.430	34.430	33.500	34.150	33.999	2,691,597
2025-06-11	35.440	36.000	34.370	34.560	34.408	4,146,940
2025-06-10	34.030	34.120	32.950	33.590	33.442	1,716,360
2025-06-09	34.300	34.420	33.890	34.110	33.960	1,630,617
2025-06-06	34.940	35.000	33.960	34.190	34.039	1,283,380
2025-06-05	34.180	34.500	33.800	34.500	34.348	1,533,920
2025-06-04	33.960	34.200	33.660	34.180	34.029	1,254,460
2025-06-03	33.980	34.150	33.640	33.720	33.571	982,020
2025-05-30	34.760	34.770	33.780	33.830	33.681	1,379,497
2025-05-29	34.110	35.300	34.110	34.940	34.786	1,969,997
2025-05-28	34.700	35.100	33.860	34.050	33.900	1,708,960
2025-05-27	35.290	35.290	34.180	34.480	34.328	1,671,200
2025-05-26	36.000	36.630	35.020	35.300	35.144	2,816,160
2025-05-23	37.350	37.360	36.260	36.260	36.100	2,507,604
2025-05-22	36.210	37.000	36.000	36.650	36.488	1,948,812
2025-05-21	51.070	51.960	49.710	51.550	36.392	2,726,360
2025-05-20	50.800	51.100	49.850	50.840	35.891	1,756,720
2025-05-19	52.430	52.430	49.760	50.610	35.729	2,685,977
2025-05-16	51.210	53.070	51.010	52.500	37.063	2,111,267
2025-05-15	53.050	53.050	51.100	51.210	36.152	2,151,660
2025-05-14	53.320	54.300	52.300	52.870	37.324	2,420,740
2025-05-13	55.050	55.190	52.870	52.990	37.409	2,144,660
2025-05-12	54.320	55.460	53.820	54.370	38.383	2,359,000
2025-05-09	55.060	55.860	53.000	53.660	37.882	2,530,318
2025-05-08	54.580	57.580	54.340	55.330	39.061	3,678,458
2025-05-07	54.600	55.660	53.940	54.800	38.687	3,505,530
2025-05-06	53.100	54.300	51.920	54.290	38.327	2,923,200
2025-04-30	52.620	53.690	52.090	53.000	37.416	2,461,645
2025-04-29	50.660	53.400	50.660	52.600	37.134	2,665,180
2025-04-28	52.470	52.710	51.100	51.200	36.145	1,523,480
2025-04-25	54.060	54.250	52.250	52.600	37.134	1,842,400
2025-04-24	52.200	54.330	52.000	53.060	37.458	3,393,317
2025-04-23	50.160	53.090	49.680	52.600	37.134	3,714,151
2025-04-22	49.100	50.500	48.520	49.450	34.910	1,973,580

← NewerPage 6 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.