Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.600	19.080	18.480	18.940	18.940	4,215,700
2026-04-21	18.870	18.880	18.470	18.630	18.630	2,864,000
2026-04-20	18.880	18.990	18.570	18.870	18.870	2,776,800
2026-04-17	18.750	18.770	18.460	18.680	18.680	3,038,060
2026-04-16	18.650	18.820	18.500	18.750	18.750	2,887,100
2026-04-15	18.640	18.770	18.460	18.500	18.500	1,959,700
2026-04-14	18.620	18.750	18.450	18.640	18.640	1,922,800
2026-04-13	18.760	18.760	18.530	18.620	18.620	1,860,300
2026-04-10	18.800	18.910	18.580	18.760	18.760	2,079,700
2026-04-09	18.580	18.790	18.430	18.510	18.510	2,017,500
2026-04-08	18.500	18.800	18.420	18.800	18.800	2,551,778
2026-04-07	18.200	18.340	18.030	18.220	18.220	1,799,480
2026-04-03	18.600	18.660	18.120	18.120	18.120	2,291,400
2026-04-02	18.570	18.920	18.530	18.590	18.590	2,592,740
2026-04-01	19.000	19.030	18.700	18.910	18.910	2,906,000
2026-03-31	18.650	19.250	18.650	18.830	18.830	5,109,360
2026-03-30	18.070	18.790	18.070	18.710	18.710	3,833,000
2026-03-27	18.110	18.400	18.110	18.390	18.390	1,519,900
2026-03-26	18.490	18.680	18.240	18.280	18.280	2,176,700
2026-03-25	18.170	18.510	18.150	18.500	18.500	2,650,403
2026-03-24	17.940	18.190	17.710	18.170	18.170	4,159,720
2026-03-23	18.070	18.420	17.540	17.630	17.630	4,719,300
2026-03-20	18.890	19.000	18.350	18.350	18.350	2,809,600
2026-03-19	19.000	19.130	18.750	18.830	18.830	2,647,800
2026-03-18	19.200	19.280	18.990	19.230	19.230	2,485,200
2026-03-17	19.500	19.620	19.180	19.190	19.190	2,571,600
2026-03-16	19.290	19.430	19.220	19.420	19.420	2,055,600
2026-03-13	19.320	19.640	19.260	19.290	19.290	2,027,400
2026-03-12	19.720	19.890	19.430	19.460	19.460	2,527,100
2026-03-11	20.010	20.070	19.760	19.810	19.810	2,230,300
2026-03-10	19.800	20.050	19.760	20.010	20.010	2,494,820
2026-03-09	19.750	19.770	19.310	19.650	19.650	3,254,300
2026-03-06	19.740	19.950	19.680	19.900	19.900	2,179,400
2026-03-05	19.780	19.900	19.610	19.740	19.740	2,480,700
2026-03-04	19.430	19.790	19.200	19.530	19.530	2,793,550
2026-03-03	20.330	20.490	19.520	19.560	19.560	5,103,832
2026-03-02	20.780	21.010	20.310	20.370	20.370	5,613,693
2026-02-27	21.300	21.390	21.060	21.130	21.130	2,959,800
2026-02-26	21.550	21.560	21.200	21.270	21.270	3,229,600
2026-02-25	21.510	21.590	21.370	21.490	21.490	2,585,890
2026-02-24	21.750	21.780	21.440	21.510	21.510	2,877,810
2026-02-13	21.310	21.700	21.210	21.560	21.560	3,304,200
2026-02-12	21.490	21.570	21.250	21.300	21.300	2,819,600
2026-02-11	21.440	21.600	21.440	21.450	21.450	2,288,800
2026-02-10	21.560	21.780	21.420	21.600	21.600	2,831,821
2026-02-09	21.670	21.670	21.510	21.550	21.550	3,037,763
2026-02-06	21.310	21.670	21.140	21.500	21.500	3,624,000
2026-02-05	21.520	21.560	21.310	21.330	21.330	2,633,500
2026-02-04	21.460	21.690	21.340	21.510	21.510	3,308,600
2026-02-03	21.090	21.450	21.050	21.450	21.450	3,798,500
2026-02-02	21.450	21.540	20.990	21.010	21.010	3,796,500
2026-01-30	21.100	21.450	20.930	21.390	21.390	4,534,400
2026-01-29	21.400	21.680	20.910	21.090	21.090	5,710,880
2026-01-28	21.900	22.070	21.400	21.420	21.420	6,092,600
2026-01-27	22.480	22.490	21.400	21.920	21.920	9,289,300
2026-01-26	23.600	24.130	22.330	22.610	22.610	15,245,288
2026-01-23	23.600	24.160	23.310	23.900	23.900	11,922,440
2026-01-22	23.970	23.970	23.110	23.240	23.240	9,080,100
2026-01-21	23.600	24.030	22.920	23.810	23.810	8,329,540
2026-01-20	24.000	24.340	23.500	23.830	23.830	13,196,610

← NewerPage 3 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.