Zhejiang Zomax Transmission historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.300	16.770	16.060	16.630	16.630	17,325,740
2026-10-20	16.350	16.790	15.990	16.430	16.430	23,930,300
2026-10-19	15.330	17.280	15.000	16.940	16.940	33,262,699
2026-10-16	15.000	15.800	13.880	15.720	15.720	29,797,100
2026-10-15	14.430	15.120	14.400	14.850	14.850	14,311,700
2026-10-14	15.800	16.020	14.770	14.870	14.870	22,771,900
2026-10-13	14.180	15.720	14.060	15.720	15.720	13,384,657
2026-10-12	14.670	14.690	14.210	14.290	14.290	6,569,701
2026-10-09	14.630	14.880	14.160	14.700	14.700	11,543,200
2026-10-08	14.680	15.080	14.540	14.640	14.640	11,702,800
2026-09-30	15.260	15.260	14.700	14.830	14.830	17,008,600
2026-09-29	14.730	15.710	14.650	15.350	15.350	27,976,400
2026-09-28	15.050	16.200	14.720	15.010	15.010	30,751,443
2026-09-24	13.400	14.740	13.280	14.740	14.740	10,786,500
2026-09-23	13.510	13.510	13.250	13.400	13.400	1,657,900
2026-09-22	13.570	13.750	13.450	13.510	13.510	2,586,190
2026-09-21	13.390	13.700	13.360	13.590	13.590	3,124,800
2026-09-18	13.440	13.690	13.360	13.410	13.410	2,974,036
2026-09-17	13.170	13.500	13.060	13.410	13.410	3,409,190
2026-09-16	13.100	13.250	12.940	13.180	13.180	2,005,590
2026-09-15	13.190	13.380	13.060	13.190	13.190	2,316,000
2026-09-14	13.300	13.450	13.140	13.240	13.240	1,850,200
2026-09-11	13.700	13.700	13.130	13.300	13.300	2,332,850
2026-09-10	13.890	13.900	13.550	13.580	13.580	2,797,100
2026-09-09	14.120	14.200	13.910	13.950	13.950	2,548,200
2026-09-08	14.260	14.400	14.130	14.160	14.160	2,354,950
2026-09-07	14.190	14.450	14.040	14.260	14.260	3,618,200
2026-09-04	14.650	14.780	14.090	14.150	14.150	6,166,700
2026-09-03	14.170	14.950	14.170	14.450	14.450	7,523,400
2026-09-02	14.050	14.200	13.760	14.170	14.170	4,244,200
2026-09-01	14.160	14.260	14.000	14.020	14.020	3,472,400
2026-08-31	14.160	14.300	14.060	14.150	14.150	2,652,000
2026-08-28	14.270	14.410	14.150	14.180	14.180	2,581,360
2026-08-27	14.200	14.430	14.190	14.310	14.310	2,469,822
2026-08-26	14.520	14.670	14.280	14.350	14.350	3,340,900
2026-08-25	14.010	14.600	13.930	14.540	14.540	4,846,322
2026-08-24	14.540	14.590	13.930	14.110	14.110	4,006,400
2026-08-21	14.240	14.530	14.040	14.480	14.480	4,662,900
2026-08-20	14.190	14.360	13.800	14.300	14.300	7,184,487
2026-08-19	15.600	15.780	14.330	14.330	14.330	12,315,800
2026-08-18	15.280	16.490	14.870	15.920	15.920	16,363,980
2026-08-17	14.900	15.200	14.750	15.180	15.180	2,866,800
2026-08-14	15.060	15.090	14.820	14.950	14.950	2,206,800
2026-08-13	15.310	15.390	15.020	15.020	15.020	2,638,700
2026-08-12	15.100	15.410	15.080	15.310	15.310	2,769,800
2026-08-11	15.250	15.280	14.790	15.210	15.210	3,934,500
2026-08-10	15.000	15.180	14.710	15.180	15.180	3,276,350
2026-08-07	14.890	15.010	14.650	14.950	14.950	3,671,400
2026-08-06	15.070	15.180	14.780	14.980	14.980	4,041,400
2026-08-05	14.970	15.170	14.890	15.070	15.070	5,127,000
2026-08-04	15.150	15.250	14.700	14.980	14.980	5,644,200
2026-08-03	14.540	15.070	14.500	15.070	15.070	6,120,700
2026-07-31	13.940	14.590	13.930	14.490	14.490	4,943,600
2026-07-30	13.780	14.230	13.700	14.070	14.070	4,251,100
2026-07-29	13.510	13.970	13.510	13.910	13.910	3,922,500
2026-07-28	13.370	13.790	13.350	13.560	13.560	2,983,700
2026-07-27	13.050	13.510	13.020	13.450	13.450	3,047,000
2026-07-24	13.290	13.320	12.970	13.050	13.050	2,524,000
2026-07-23	12.910	13.380	12.840	13.370	13.370	3,531,000
2026-07-22	13.040	13.240	12.810	13.000	13.000	3,475,340

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.3000 CNY
2022-05-10	0.3000 CNY
2021-06-08	0.1500 CNY
2020-05-26	0.2000 CNY
2019-05-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.