Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.990	13.220	12.410	13.150	13.150	5,431,300
2026-07-20	13.400	13.790	12.900	13.110	13.110	5,720,501
2026-07-17	14.130	14.340	13.310	13.460	13.460	5,533,900
2026-07-16	13.980	14.410	13.790	14.140	14.140	4,189,200
2026-07-15	13.830	14.290	13.700	14.020	14.020	3,944,900
2026-07-14	13.720	13.930	13.480	13.830	13.830	3,818,800
2026-07-13	14.500	14.580	13.780	13.810	13.810	5,909,600
2026-07-10	14.180	15.190	14.180	14.760	14.760	8,338,513
2026-07-09	14.510	14.650	13.920	14.320	14.320	5,097,100
2026-07-08	14.850	14.850	14.310	14.460	14.460	6,147,813
2026-07-07	15.730	15.960	14.810	14.850	14.850	8,781,200
2026-07-06	15.770	16.200	15.410	15.610	15.610	10,699,198
2026-07-03	14.890	16.260	14.850	15.800	15.800	14,206,800
2026-07-02	14.780	15.660	14.720	14.830	14.830	7,212,800
2026-07-01	14.180	15.150	14.150	14.720	14.720	6,714,600
2026-06-30	14.110	14.370	13.900	14.220	14.220	5,155,570
2026-06-29	14.170	14.480	13.780	14.050	14.050	5,998,730
2026-06-26	14.660	14.950	14.270	14.280	14.280	6,411,600
2026-06-25	15.330	15.440	14.700	14.810	14.810	7,252,970
2026-06-24	16.070	16.120	15.230	15.370	15.370	11,246,330
2026-06-23	15.330	16.860	15.100	15.870	15.870	16,365,000
2026-06-22	15.630	15.640	14.850	15.330	15.330	7,170,500
2026-06-18	15.750	15.930	15.380	15.710	15.710	5,318,438
2026-06-17	16.200	16.250	15.670	15.700	15.700	6,073,138
2026-06-16	16.200	16.500	15.870	16.330	16.330	5,514,300
2026-06-15	15.830	16.280	15.830	16.170	16.170	4,786,500
2026-06-12	16.220	16.300	15.830	15.920	15.920	6,171,000
2026-06-11	16.000	16.260	15.740	15.860	15.860	6,467,380
2026-06-10	16.670	16.820	16.120	16.300	16.300	7,165,500
2026-06-09	17.480	17.480	16.720	16.970	16.970	8,195,100
2026-06-08	17.000	17.750	16.850	17.350	17.350	10,208,300
2026-06-05	16.900	18.070	16.090	17.630	17.630	16,741,700
2026-06-04	16.750	17.360	16.710	16.890	16.890	8,850,000
2026-06-03	17.100	17.370	16.700	16.900	16.900	9,772,300
2026-06-02	18.000	18.400	17.040	17.170	17.170	11,322,440
2026-06-01	17.870	18.410	17.600	17.960	17.960	10,390,800
2026-05-29	19.090	19.100	17.810	17.920	17.920	15,082,658
2026-05-28	20.550	20.570	19.160	19.180	19.180	20,640,140
2026-05-27	22.600	22.660	21.290	21.290	21.290	20,513,700
2026-05-26	22.500	23.950	22.400	23.650	23.650	24,618,938
2026-05-25	24.000	24.500	22.470	22.900	22.900	29,270,631
2026-05-22	25.240	25.500	23.820	24.920	24.920	44,528,414
2026-05-21	22.210	24.340	21.670	24.340	24.340	26,704,012
2026-05-20	22.750	23.440	22.100	22.130	22.130	19,023,299
2026-05-19	22.200	23.260	21.850	23.020	23.020	26,409,619
2026-05-18	22.000	23.800	21.500	22.660	22.660	37,020,056
2026-05-15	19.510	21.640	19.500	21.640	21.640	14,615,802
2026-05-14	19.620	20.080	19.190	19.670	19.670	8,492,310
2026-05-13	19.830	19.830	19.450	19.600	19.600	6,292,780
2026-05-12	20.250	20.280	19.800	19.830	19.830	7,756,300
2026-05-11	20.610	20.630	20.180	20.330	20.330	10,439,500
2026-05-08	20.110	20.850	19.820	20.680	20.680	14,459,820
2026-05-07	20.050	20.490	20.050	20.110	20.110	12,343,958
2026-05-06	19.580	20.840	19.340	20.350	20.350	17,713,387
2026-04-30	19.240	19.690	19.150	19.410	19.410	7,881,409
2026-04-29	19.100	19.470	18.720	19.240	19.240	11,030,140
2026-04-28	19.190	20.440	18.690	19.320	19.320	13,522,532
2026-04-27	18.720	19.220	18.270	19.150	19.150	7,264,800
2026-04-24	18.510	18.960	18.360	18.730	18.730	4,323,600
2026-04-23	18.810	18.930	18.460	18.580	18.580	4,710,510

← NewerPage 2 of 21 · 1,217 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.