Ningbo Sinyuan ZM Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 47.890 | 50.590 | 47.880 | 48.600 | 34.310 | 2,235,520 |
| 2025-01-16 | 49.250 | 49.800 | 48.100 | 48.400 | 34.169 | 2,348,920 |
| 2025-01-15 | 49.610 | 51.460 | 48.730 | 48.980 | 34.578 | 3,661,292 |
| 2025-01-14 | 47.000 | 52.440 | 46.990 | 50.900 | 35.933 | 5,537,120 |
| 2025-01-13 | 45.380 | 50.200 | 44.090 | 47.940 | 33.844 | 4,277,940 |
| 2025-01-10 | 45.580 | 48.940 | 45.220 | 46.500 | 32.827 | 3,651,613 |
| 2025-01-09 | 43.980 | 46.360 | 43.000 | 45.700 | 32.262 | 2,241,737 |
| 2025-01-08 | 43.880 | 44.490 | 42.420 | 44.000 | 31.062 | 1,570,752 |
| 2025-01-07 | 43.280 | 44.000 | 42.800 | 44.000 | 31.062 | 1,295,075 |
| 2025-01-06 | 44.830 | 44.830 | 42.720 | 43.120 | 30.441 | 1,582,280 |
| 2025-01-03 | 45.340 | 45.880 | 44.000 | 44.600 | 31.486 | 2,010,820 |
| 2025-01-02 | 46.400 | 46.790 | 44.560 | 44.960 | 31.740 | 1,872,934 |
| 2024-12-31 | 47.770 | 47.850 | 45.850 | 46.400 | 32.757 | 2,469,320 |
| 2024-12-30 | 50.560 | 50.560 | 47.710 | 47.800 | 33.745 | 2,261,511 |
| 2024-12-27 | 49.200 | 51.660 | 49.200 | 50.360 | 35.552 | 2,807,462 |
| 2024-12-26 | 48.790 | 49.770 | 48.580 | 49.210 | 34.740 | 1,974,980 |
| 2024-12-25 | 49.360 | 50.300 | 48.400 | 48.920 | 34.536 | 1,406,580 |
| 2024-12-24 | 48.930 | 50.000 | 47.900 | 49.880 | 35.213 | 2,014,244 |
| 2024-12-23 | 51.800 | 52.180 | 48.590 | 49.200 | 34.733 | 2,804,620 |
| 2024-12-20 | 51.880 | 53.350 | 51.680 | 52.150 | 36.816 | 2,772,739 |
| 2024-12-19 | 51.000 | 51.980 | 50.710 | 51.730 | 36.519 | 1,943,065 |
| 2024-12-18 | 51.990 | 52.720 | 50.510 | 51.980 | 36.696 | 2,090,239 |
| 2024-12-17 | 52.290 | 53.150 | 50.900 | 52.460 | 37.035 | 3,206,961 |
| 2024-12-16 | 53.500 | 54.380 | 51.700 | 52.320 | 36.936 | 3,667,025 |
| 2024-12-13 | 55.480 | 58.450 | 54.020 | 54.160 | 38.235 | 6,086,617 |
| 2024-12-12 | 55.300 | 56.690 | 54.500 | 55.890 | 39.456 | 5,152,778 |
| 2024-12-11 | 53.320 | 56.780 | 52.400 | 56.430 | 39.837 | 7,934,623 |
| 2024-12-10 | 54.980 | 55.850 | 53.000 | 53.900 | 38.051 | 7,674,576 |
| 2024-12-09 | 51.850 | 55.800 | 50.890 | 54.220 | 38.277 | 8,541,610 |
| 2024-12-06 | 52.440 | 52.690 | 50.500 | 51.710 | 36.505 | 6,223,980 |
| 2024-12-05 | 50.540 | 55.000 | 50.010 | 52.950 | 37.381 | 8,534,682 |
| 2024-12-04 | 49.000 | 52.780 | 48.350 | 50.630 | 35.743 | 6,253,459 |
| 2024-12-03 | 51.000 | 51.150 | 48.830 | 49.120 | 34.677 | 4,015,558 |
| 2024-12-02 | 51.500 | 52.000 | 50.250 | 51.180 | 36.131 | 5,479,860 |
| 2024-11-29 | 47.480 | 50.910 | 47.480 | 50.030 | 35.319 | 5,867,079 |
| 2024-11-28 | 49.400 | 49.400 | 47.790 | 47.900 | 33.816 | 3,032,680 |
| 2024-11-27 | 48.630 | 49.330 | 46.690 | 49.290 | 34.797 | 3,730,938 |
| 2024-11-26 | 51.170 | 52.090 | 49.090 | 49.100 | 34.663 | 5,502,175 |
| 2024-11-25 | 49.500 | 54.350 | 48.800 | 52.840 | 37.303 | 9,189,971 |
| 2024-11-22 | 47.890 | 52.880 | 47.020 | 49.450 | 34.910 | 7,734,189 |
| 2024-11-21 | 48.690 | 49.180 | 47.350 | 47.890 | 33.808 | 2,566,043 |
| 2024-11-20 | 48.330 | 49.500 | 47.700 | 49.180 | 34.719 | 3,955,971 |
| 2024-11-19 | 45.800 | 48.500 | 45.500 | 48.300 | 34.098 | 3,769,304 |
| 2024-11-18 | 49.500 | 49.890 | 45.120 | 45.840 | 32.361 | 4,088,092 |
| 2024-11-15 | 48.400 | 52.000 | 48.400 | 49.700 | 35.086 | 5,958,044 |
| 2024-11-14 | 49.990 | 52.300 | 48.820 | 48.950 | 34.557 | 4,200,744 |
| 2024-11-13 | 50.340 | 50.890 | 48.110 | 50.460 | 35.623 | 5,174,240 |
| 2024-11-12 | 49.000 | 51.460 | 47.740 | 50.820 | 35.877 | 7,885,052 |
| 2024-11-11 | 47.200 | 48.840 | 47.150 | 48.810 | 34.458 | 4,065,741 |
| 2024-11-08 | 48.600 | 49.490 | 47.720 | 47.890 | 33.808 | 4,138,251 |
| 2024-11-07 | 47.900 | 50.900 | 47.280 | 48.600 | 34.310 | 4,819,000 |
| 2024-11-06 | 47.460 | 49.000 | 46.750 | 47.860 | 33.787 | 5,200,151 |
| 2024-11-05 | 45.620 | 46.900 | 45.130 | 46.610 | 32.905 | 3,958,515 |
| 2024-11-04 | 43.700 | 46.050 | 43.700 | 45.620 | 32.206 | 3,288,705 |
| 2024-11-01 | 48.010 | 49.290 | 44.000 | 44.000 | 31.062 | 5,321,719 |
| 2024-10-31 | 51.150 | 52.860 | 48.820 | 49.300 | 34.804 | 9,904,314 |
| 2024-10-30 | 47.330 | 49.300 | 45.580 | 49.210 | 34.740 | 7,596,365 |
| 2024-10-29 | 45.000 | 47.200 | 44.510 | 47.130 | 33.272 | 6,182,108 |
| 2024-10-28 | 45.050 | 45.670 | 44.520 | 45.240 | 31.938 | 3,005,693 |
| 2024-10-25 | 46.960 | 47.190 | 45.100 | 45.490 | 32.114 | 3,568,741 |
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.