Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.000	24.340	23.500	23.830	23.830	13,196,610
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

← NewerPage 4 of 21 · 1,218 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.