Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.100	25.690	25.100	25.350	25.350	7,603,500
2025-10-23	25.410	25.520	24.660	25.150	25.150	9,141,940
2025-10-22	25.850	26.430	25.460	25.510	25.510	11,543,040
2025-10-21	25.420	25.940	24.750	25.890	25.890	13,401,220
2025-10-20	25.000	25.870	25.000	25.290	25.290	15,710,319
2025-10-17	26.990	26.990	24.350	24.360	24.360	17,571,858
2025-10-16	27.590	27.740	27.000	27.050	27.050	9,005,040
2025-10-15	27.830	28.180	27.280	27.810	27.810	10,030,727
2025-10-14	27.700	29.000	27.600	27.910	27.910	11,190,255
2025-10-13	26.950	28.150	26.910	27.740	27.740	10,589,967
2025-10-10	27.860	29.000	27.610	28.550	28.550	15,837,793
2025-10-09	27.200	28.100	26.960	27.810	27.810	10,535,212
2025-09-30	27.450	27.510	27.110	27.130	27.130	9,099,556
2025-09-29	27.480	27.800	27.030	27.370	27.370	10,867,100
2025-09-26	27.490	28.550	27.490	27.500	27.500	14,637,470
2025-09-25	28.250	29.270	27.820	27.870	27.870	22,297,025
2025-09-24	32.010	32.150	29.530	29.530	29.530	32,218,079
2025-09-23	33.490	34.490	32.070	32.810	32.810	29,912,835
2025-09-22	32.040	35.000	31.820	34.520	34.520	38,303,636
2025-09-19	29.980	33.500	29.700	32.420	32.420	42,246,480
2025-09-18	29.480	31.800	29.400	30.630	30.630	33,610,560
2025-09-17	30.360	30.580	29.760	29.790	29.790	19,019,125
2025-09-16	29.730	30.680	29.370	30.280	30.280	23,660,080
2025-09-15	29.400	30.640	29.380	29.970	29.970	19,764,580
2025-09-12	29.980	30.780	29.680	29.700	29.700	22,340,500
2025-09-11	30.160	30.880	29.630	30.140	30.140	28,289,340
2025-09-10	31.140	32.440	30.200	30.510	30.510	42,439,362
2025-09-09	29.000	31.450	28.410	31.450	31.450	43,539,008
2025-09-08	28.100	29.100	27.780	28.590	28.590	16,067,567
2025-09-05	26.960	28.450	26.810	28.180	28.180	20,468,620
2025-09-04	28.400	28.770	26.390	26.970	26.970	25,833,580
2025-09-03	29.900	30.880	28.900	29.020	29.020	26,009,390
2025-09-02	29.200	30.940	28.250	30.320	30.320	38,401,737
2025-09-01	28.880	29.650	28.770	29.250	29.250	27,938,566
2025-08-29	31.100	31.400	28.770	28.880	28.880	39,412,150
2025-08-28	33.960	34.430	31.260	31.860	31.860	38,042,872
2025-08-27	38.780	40.620	33.970	33.970	33.970	56,055,796
2025-08-26	32.680	36.930	32.680	36.930	36.930	26,591,600
2025-08-25	31.830	34.180	31.820	33.570	33.570	37,850,500
2025-08-22	31.800	33.860	31.670	32.000	32.000	36,571,160
2025-08-21	30.600	32.260	29.010	31.550	31.550	35,656,872
2025-08-20	30.860	33.450	30.230	31.440	31.440	32,214,800
2025-08-19	31.150	33.980	30.800	31.760	31.760	46,359,459
2025-08-18	31.500	32.210	30.580	31.740	31.740	37,816,759
2025-08-15	32.000	32.470	30.500	32.050	32.050	44,868,595
2025-08-14	34.080	34.970	31.600	32.650	32.650	51,144,879
2025-08-13	30.780	35.090	29.500	35.090	35.090	53,997,839
2025-08-12	29.710	32.810	28.980	31.900	31.900	53,623,657
2025-08-11	29.810	31.500	29.000	30.180	30.180	50,524,905
2025-08-08	30.080	31.790	28.330	29.770	29.770	59,911,191
2025-08-07	29.150	29.150	28.350	29.150	29.150	7,916,040
2025-08-06	26.000	26.500	25.000	26.500	26.500	27,134,290
2025-08-05	24.090	24.090	23.120	24.090	24.090	12,707,160
2025-08-04	20.300	21.900	20.300	21.900	21.900	13,494,523
2025-08-01	18.110	19.910	17.610	19.910	19.910	33,256,796
2025-07-31	18.940	19.240	17.900	18.100	18.100	32,947,297
2025-07-30	17.450	19.180	17.250	19.180	19.180	32,201,140
2025-07-29	17.500	17.700	17.290	17.440	17.440	7,313,080
2025-07-28	17.550	17.880	17.370	17.600	17.600	11,445,260
2025-07-25	17.170	17.600	17.050	17.510	17.510	11,925,900

← NewerPage 5 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.