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
2025-04-21	47.250	50.180	46.710	49.180	34.719	2,441,600
2025-04-18	47.900	48.050	46.550	47.250	33.357	1,155,840
2025-04-17	48.200	49.210	47.710	47.750	33.710	1,257,340
2025-04-16	49.050	50.100	47.530	48.440	34.197	2,056,740
2025-04-15	50.000	51.250	49.340	49.710	35.093	1,835,400
2025-04-14	50.080	51.550	49.390	50.260	35.482	2,743,846
2025-04-11	47.260	53.780	46.570	49.910	35.235	3,894,926
2025-04-10	45.990	48.450	45.980	46.560	32.870	2,228,030
2025-04-09	42.440	44.810	39.670	44.730	31.578	2,421,580
2025-04-08	43.000	45.880	42.160	43.500	30.709	2,408,140
2025-04-07	45.350	49.540	42.040	43.000	30.356	3,831,436
2025-04-03	55.680	56.630	51.510	52.210	36.858	2,942,471
2025-04-02	52.480	54.300	52.480	54.250	38.298	1,576,960
2025-04-01	53.700	54.390	52.900	53.010	37.423	1,173,480
2025-03-31	53.460	53.780	51.620	53.350	37.663	1,557,640
2025-03-28	54.980	55.000	52.500	53.500	37.769	1,271,977
2025-03-27	55.000	55.990	53.760	54.530	38.496	1,409,940
2025-03-26	53.280	56.820	53.280	55.440	39.139	2,632,000
2025-03-25	54.470	56.000	52.990	53.200	37.557	1,946,414
2025-03-24	56.280	56.750	53.300	54.480	38.461	2,430,260
2025-03-21	59.930	60.500	56.010	56.280	39.732	3,466,680
2025-03-20	60.700	63.100	60.030	60.550	42.746	2,862,237
2025-03-19	61.280	61.930	60.040	60.580	42.767	1,995,280
2025-03-18	62.500	63.300	60.680	61.480	43.403	2,921,240
2025-03-17	61.080	64.060	59.510	62.710	44.271	4,527,180
2025-03-14	58.450	61.500	58.000	61.000	43.064	4,613,560
2025-03-13	59.860	61.470	57.600	58.550	41.334	4,158,700
2025-03-12	57.330	61.880	57.000	59.500	42.005	4,316,620
2025-03-11	57.790	58.520	55.320	56.810	40.106	3,312,820
2025-03-10	60.000	60.790	58.100	58.800	41.511	2,903,740
2025-03-07	59.590	61.660	59.110	60.260	42.541	4,083,100
2025-03-06	60.500	60.820	59.000	59.870	42.266	3,737,776
2025-03-05	58.190	60.880	58.170	60.070	42.407	3,976,464
2025-03-04	55.880	59.630	55.880	58.210	41.094	3,784,200
2025-03-03	58.500	59.500	56.400	57.020	40.254	4,524,520
2025-02-28	65.000	65.900	57.510	58.270	41.136	7,239,584
2025-02-27	62.600	66.280	61.010	64.310	45.400	9,147,551
2025-02-26	59.300	64.500	59.300	63.230	44.638	10,444,980
2025-02-25	57.010	61.880	56.780	59.290	41.856	7,916,003
2025-02-24	60.000	61.240	57.900	58.400	41.228	8,491,840
2025-02-21	58.260	59.790	56.820	58.740	41.468	8,583,960
2025-02-20	61.000	61.900	58.830	59.900	42.287	11,736,382
2025-02-19	51.400	61.200	51.320	61.200	43.205	16,167,687
2025-02-18	51.300	53.280	50.820	51.000	36.004	3,054,100
2025-02-17	50.770	51.700	50.230	51.460	36.329	2,164,965
2025-02-14	51.400	52.800	50.880	51.140	36.103	3,130,680
2025-02-13	51.290	54.260	50.960	52.160	36.823	5,637,520
2025-02-12	51.100	51.670	50.300	51.350	36.251	2,503,340
2025-02-11	51.630	51.780	50.550	51.000	36.004	1,885,240
2025-02-10	51.150	51.640	50.510	51.490	36.350	2,155,300
2025-02-07	51.800	52.550	50.870	51.640	36.456	4,008,379
2025-02-06	49.800	52.290	49.660	52.270	36.901	3,702,020
2025-02-05	49.180	50.770	48.410	49.800	35.157	2,755,620
2025-01-27	50.000	50.270	48.660	48.870	34.500	1,870,960
2025-01-24	49.000	50.180	49.000	49.900	35.228	2,034,502
2025-01-23	50.100	51.200	49.110	49.500	34.945	4,497,759
2025-01-22	49.000	50.330	48.310	50.150	35.404	2,996,077
2025-01-21	49.420	49.880	48.380	49.490	34.938	1,696,520
2025-01-20	48.880	50.000	48.720	49.140	34.691	2,332,939
2025-01-17	47.890	50.590	47.880	48.600	34.310	2,235,520

← NewerPage 7 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.