Zhejiang Zomax Transmission historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 24.550 | 25.000 | 24.200 | 24.660 | 24.660 | 11,942,060 |
| 2026-01-16 | 23.560 | 24.380 | 23.560 | 24.290 | 24.290 | 11,845,709 |
| 2026-01-15 | 23.900 | 24.140 | 23.360 | 23.560 | 23.560 | 7,739,600 |
| 2026-01-14 | 24.090 | 24.560 | 23.660 | 23.990 | 23.990 | 10,852,200 |
| 2026-01-13 | 24.690 | 25.080 | 24.120 | 24.160 | 24.160 | 12,027,900 |
| 2026-01-12 | 24.150 | 24.770 | 24.050 | 24.670 | 24.670 | 12,476,100 |
| 2026-01-09 | 24.040 | 24.240 | 23.840 | 24.140 | 24.140 | 8,575,140 |
| 2026-01-08 | 23.610 | 24.290 | 23.560 | 24.030 | 24.030 | 11,242,500 |
| 2026-01-07 | 24.280 | 24.370 | 23.560 | 23.680 | 23.680 | 11,441,800 |
| 2026-01-06 | 23.580 | 24.750 | 23.530 | 24.290 | 24.290 | 15,368,220 |
| 2026-01-05 | 23.830 | 23.920 | 23.450 | 23.600 | 23.600 | 11,501,040 |
| 2025-12-31 | 24.880 | 24.880 | 24.030 | 24.050 | 24.050 | 17,272,400 |
| 2025-12-30 | 23.650 | 25.270 | 23.590 | 24.980 | 24.980 | 21,851,660 |
| 2025-12-29 | 23.450 | 23.980 | 23.390 | 23.820 | 23.820 | 7,251,690 |
| 2025-12-26 | 23.900 | 23.950 | 23.430 | 23.550 | 23.550 | 6,885,900 |
| 2025-12-25 | 23.310 | 23.960 | 23.200 | 23.850 | 23.850 | 8,451,250 |
| 2025-12-24 | 22.890 | 23.350 | 22.790 | 23.290 | 23.290 | 5,334,200 |
| 2025-12-23 | 23.760 | 23.760 | 22.770 | 22.880 | 22.880 | 8,513,250 |
| 2025-12-22 | 23.510 | 23.900 | 23.480 | 23.770 | 23.770 | 6,512,850 |
| 2025-12-19 | 22.950 | 23.570 | 22.880 | 23.330 | 23.330 | 6,855,060 |
| 2025-12-18 | 22.980 | 23.450 | 22.810 | 22.850 | 22.850 | 5,941,756 |
| 2025-12-17 | 23.300 | 23.800 | 22.580 | 23.070 | 23.070 | 10,863,700 |
| 2025-12-16 | 23.400 | 23.930 | 23.250 | 23.630 | 23.630 | 10,684,700 |
| 2025-12-15 | 23.210 | 23.750 | 22.980 | 23.330 | 23.330 | 5,128,680 |
| 2025-12-12 | 23.510 | 23.580 | 23.060 | 23.210 | 23.210 | 3,770,540 |
| 2025-12-11 | 23.740 | 23.880 | 23.290 | 23.300 | 23.300 | 5,070,800 |
| 2025-12-10 | 23.770 | 24.100 | 23.420 | 23.940 | 23.940 | 7,046,479 |
| 2025-12-09 | 23.610 | 23.910 | 23.540 | 23.650 | 23.650 | 4,598,100 |
| 2025-12-08 | 23.600 | 23.820 | 23.310 | 23.760 | 23.760 | 6,080,160 |
| 2025-12-05 | 23.000 | 23.430 | 22.830 | 23.410 | 23.410 | 4,798,700 |
| 2025-12-04 | 23.010 | 23.450 | 22.810 | 23.090 | 23.090 | 5,231,080 |
| 2025-12-03 | 23.580 | 23.580 | 22.870 | 23.010 | 23.010 | 5,016,500 |
| 2025-12-02 | 24.020 | 24.200 | 23.200 | 23.320 | 23.320 | 6,775,540 |
| 2025-12-01 | 23.350 | 23.800 | 23.260 | 23.570 | 23.570 | 5,158,500 |
| 2025-11-28 | 23.000 | 23.370 | 22.790 | 23.360 | 23.360 | 5,072,380 |
| 2025-11-27 | 22.940 | 23.250 | 22.900 | 23.060 | 23.060 | 4,024,600 |
| 2025-11-26 | 23.000 | 23.390 | 22.880 | 22.940 | 22.940 | 5,390,880 |
| 2025-11-25 | 22.860 | 23.240 | 22.860 | 23.080 | 23.080 | 4,712,700 |
| 2025-11-24 | 22.310 | 22.960 | 22.160 | 22.860 | 22.860 | 6,218,800 |
| 2025-11-21 | 22.700 | 22.980 | 22.080 | 22.280 | 22.280 | 7,347,300 |
| 2025-11-20 | 23.290 | 23.460 | 22.970 | 22.980 | 22.980 | 4,814,340 |
| 2025-11-19 | 23.580 | 23.660 | 23.060 | 23.250 | 23.250 | 5,164,100 |
| 2025-11-18 | 24.050 | 24.050 | 23.450 | 23.580 | 23.580 | 6,624,500 |
| 2025-11-17 | 24.110 | 24.160 | 23.750 | 24.100 | 24.100 | 5,733,486 |
| 2025-11-14 | 24.200 | 24.490 | 23.910 | 23.910 | 23.910 | 7,632,116 |
| 2025-11-13 | 24.290 | 24.740 | 24.100 | 24.450 | 24.450 | 6,446,900 |
| 2025-11-12 | 25.490 | 25.510 | 24.330 | 24.400 | 24.400 | 11,363,380 |
| 2025-11-11 | 25.330 | 25.800 | 25.110 | 25.660 | 25.660 | 11,550,610 |
| 2025-11-10 | 25.380 | 25.550 | 25.110 | 25.300 | 25.300 | 9,527,926 |
| 2025-11-07 | 25.860 | 26.220 | 25.570 | 25.580 | 25.580 | 13,191,360 |
| 2025-11-06 | 27.870 | 27.870 | 26.000 | 26.020 | 26.020 | 23,074,320 |
| 2025-11-05 | 28.980 | 29.330 | 27.880 | 28.010 | 28.010 | 27,137,720 |
| 2025-11-04 | 27.550 | 30.550 | 27.210 | 29.870 | 29.870 | 36,486,350 |
| 2025-11-03 | 27.500 | 29.030 | 26.700 | 28.190 | 28.190 | 26,592,560 |
| 2025-10-31 | 25.800 | 27.100 | 25.630 | 26.960 | 26.960 | 21,233,840 |
| 2025-10-30 | 25.640 | 26.400 | 25.500 | 25.840 | 25.840 | 12,453,140 |
| 2025-10-29 | 26.000 | 26.430 | 25.710 | 25.840 | 25.840 | 11,635,400 |
| 2025-10-28 | 25.200 | 25.800 | 25.200 | 25.650 | 25.650 | 6,924,000 |
| 2025-10-27 | 25.650 | 25.900 | 25.310 | 25.460 | 25.460 | 6,511,560 |
| 2025-10-24 | 25.100 | 25.690 | 25.100 | 25.350 | 25.350 | 7,603,500 |
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.