Ningbo Sinyuan ZM Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 45.220 | 46.800 | 45.110 | 45.820 | 32.347 | 3,165,881 |
| 2024-10-23 | 46.200 | 46.650 | 45.180 | 45.610 | 32.199 | 3,548,505 |
| 2024-10-22 | 46.800 | 46.930 | 45.100 | 46.270 | 32.665 | 5,192,006 |
| 2024-10-21 | 44.410 | 47.780 | 43.800 | 46.530 | 32.848 | 7,213,087 |
| 2024-10-18 | 42.440 | 44.980 | 41.500 | 44.140 | 31.161 | 4,619,445 |
| 2024-10-17 | 42.660 | 43.900 | 42.300 | 42.410 | 29.940 | 3,236,079 |
| 2024-10-16 | 41.790 | 43.880 | 41.500 | 42.460 | 29.975 | 3,042,900 |
| 2024-10-15 | 44.030 | 44.990 | 42.360 | 43.230 | 30.519 | 5,206,999 |
| 2024-10-14 | 41.800 | 46.500 | 41.800 | 45.260 | 31.952 | 7,034,553 |
| 2024-10-11 | 41.000 | 50.480 | 39.700 | 45.510 | 32.128 | 8,823,026 |
| 2024-10-10 | 43.130 | 44.430 | 41.880 | 42.070 | 29.700 | 3,087,732 |
| 2024-10-09 | 48.800 | 48.800 | 43.100 | 43.130 | 30.448 | 4,622,004 |
| 2024-10-08 | 50.330 | 52.860 | 46.010 | 51.350 | 36.251 | 6,613,769 |
| 2024-09-30 | 41.250 | 45.270 | 39.100 | 44.850 | 31.662 | 5,568,291 |
| 2024-09-27 | 35.990 | 39.390 | 35.900 | 38.430 | 27.130 | 4,462,802 |
| 2024-09-26 | 34.810 | 36.000 | 34.550 | 35.790 | 25.266 | 2,735,910 |
| 2024-09-25 | 34.980 | 36.500 | 34.710 | 34.930 | 24.659 | 3,133,678 |
| 2024-09-24 | 33.120 | 34.100 | 32.540 | 34.090 | 24.066 | 1,938,850 |
| 2024-09-23 | 32.820 | 33.390 | 32.510 | 33.120 | 23.381 | 985,040 |
| 2024-09-20 | 32.960 | 33.500 | 32.700 | 33.020 | 23.311 | 1,212,761 |
| 2024-09-19 | 32.500 | 33.250 | 32.000 | 33.150 | 23.403 | 1,400,770 |
| 2024-09-18 | 31.920 | 32.510 | 31.560 | 32.250 | 22.767 | 996,394 |
| 2024-09-13 | 32.900 | 32.950 | 32.000 | 32.010 | 22.598 | 1,144,360 |
| 2024-09-12 | 33.900 | 34.210 | 32.940 | 32.970 | 23.276 | 1,534,820 |
| 2024-09-11 | 34.090 | 34.400 | 33.620 | 33.940 | 23.960 | 898,865 |
| 2024-09-10 | 33.380 | 34.280 | 33.320 | 34.190 | 24.137 | 1,369,403 |
| 2024-09-09 | 33.500 | 34.150 | 33.020 | 33.600 | 23.720 | 1,721,732 |
| 2024-09-06 | 34.570 | 35.890 | 34.100 | 34.120 | 24.087 | 2,786,953 |
| 2024-09-05 | 35.650 | 36.450 | 34.310 | 34.750 | 24.532 | 3,850,002 |
| 2024-09-04 | 34.600 | 36.180 | 34.140 | 35.710 | 25.210 | 4,622,217 |
| 2024-09-03 | 33.190 | 34.290 | 32.680 | 34.280 | 24.200 | 2,286,522 |
| 2024-09-02 | 33.080 | 34.800 | 32.860 | 33.670 | 23.770 | 2,818,802 |
| 2024-08-30 | 33.150 | 34.200 | 33.020 | 33.400 | 23.579 | 1,683,501 |
| 2024-08-29 | 32.010 | 33.280 | 32.010 | 33.230 | 23.459 | 1,136,241 |
| 2024-08-28 | 32.470 | 32.920 | 32.000 | 32.520 | 22.958 | 797,465 |
| 2024-08-27 | 33.260 | 33.410 | 31.750 | 32.470 | 22.923 | 982,100 |
| 2024-08-26 | 32.820 | 33.900 | 32.820 | 33.580 | 23.706 | 1,232,700 |
| 2024-08-23 | 33.030 | 33.950 | 32.490 | 33.200 | 23.438 | 1,431,781 |
| 2024-08-22 | 33.660 | 34.190 | 33.010 | 33.020 | 23.311 | 1,565,519 |
| 2024-08-21 | 33.430 | 34.390 | 33.430 | 33.960 | 23.974 | 1,483,400 |
| 2024-08-20 | 33.700 | 34.690 | 33.500 | 33.970 | 23.982 | 2,092,580 |
| 2024-08-19 | 36.660 | 36.660 | 34.170 | 34.250 | 24.179 | 4,131,925 |
| 2024-08-16 | 34.970 | 37.900 | 34.690 | 36.840 | 26.008 | 4,615,678 |
| 2024-08-15 | 33.380 | 34.140 | 33.230 | 33.960 | 23.974 | 1,177,226 |
| 2024-08-14 | 33.880 | 34.170 | 33.660 | 33.660 | 23.763 | 622,720 |
| 2024-08-13 | 33.690 | 34.090 | 33.480 | 33.930 | 23.953 | 756,140 |
| 2024-08-12 | 34.020 | 34.550 | 33.600 | 33.750 | 23.826 | 774,620 |
| 2024-08-09 | 34.790 | 35.300 | 34.290 | 34.290 | 24.207 | 885,005 |
| 2024-08-08 | 35.550 | 35.800 | 34.360 | 34.590 | 24.419 | 1,199,917 |
| 2024-08-07 | 35.660 | 36.300 | 35.420 | 35.490 | 25.055 | 961,139 |
| 2024-08-06 | 35.770 | 36.700 | 35.430 | 35.890 | 25.337 | 957,320 |
| 2024-08-05 | 36.300 | 37.250 | 35.520 | 35.600 | 25.132 | 1,529,780 |
| 2024-08-02 | 37.650 | 38.260 | 36.680 | 36.730 | 25.930 | 1,639,463 |
| 2024-08-01 | 37.730 | 38.170 | 37.450 | 37.860 | 26.728 | 1,382,640 |
| 2024-07-31 | 36.670 | 37.870 | 36.310 | 37.740 | 26.643 | 1,718,553 |
| 2024-07-30 | 36.570 | 37.240 | 36.200 | 36.480 | 25.753 | 1,195,727 |
| 2024-07-29 | 36.380 | 37.290 | 35.800 | 36.820 | 25.994 | 1,570,779 |
| 2024-07-26 | 35.380 | 36.500 | 35.380 | 36.380 | 25.683 | 1,547,585 |
| 2024-07-25 | 34.600 | 35.960 | 34.220 | 35.380 | 24.977 | 1,524,817 |
| 2024-07-24 | 35.900 | 36.370 | 34.720 | 34.940 | 24.666 | 1,830,472 |
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.