Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.170	17.400	17.150	17.230	17.230	8,089,380
2025-07-23	17.510	17.530	17.150	17.180	17.180	11,288,400
2025-07-22	18.210	18.290	17.350	17.440	17.440	21,947,100
2025-07-21	18.630	19.390	18.150	18.190	18.190	19,832,500
2025-07-18	18.480	18.880	18.410	18.590	18.590	14,486,300
2025-07-17	17.800	19.350	17.680	18.640	18.640	25,312,100
2025-07-16	18.520	18.990	18.080	18.080	18.080	22,924,000
2025-07-15	18.280	19.010	18.020	18.520	18.520	33,790,620
2025-07-14	17.060	18.850	16.730	18.850	18.850	45,051,180
2025-07-11	17.220	17.880	17.060	17.140	17.140	19,142,398
2025-07-10	16.800	18.020	16.500	17.450	17.450	26,773,141
2025-07-09	17.990	18.350	16.910	17.460	17.460	37,447,461
2025-07-08	16.610	17.100	16.400	16.680	16.680	13,404,400
2025-07-07	16.260	16.750	16.150	16.630	16.630	9,706,660
2025-07-04	16.510	16.600	16.220	16.350	16.350	9,447,400
2025-07-03	16.030	16.830	15.990	16.540	16.540	18,619,400
2025-07-02	16.290	16.550	15.980	16.070	16.070	10,594,100
2025-07-01	16.150	16.480	15.900	16.000	16.000	13,518,920
2025-06-30	16.000	16.580	16.000	16.350	16.350	14,698,600
2025-06-27	15.880	16.840	15.810	16.450	16.450	20,727,840
2025-06-26	15.800	16.180	15.700	15.820	15.820	13,277,880
2025-06-25	15.500	16.240	15.400	15.840	15.840	14,684,360
2025-06-24	15.240	15.780	15.200	15.560	15.560	15,058,180
2025-06-23	14.400	15.090	14.350	15.010	15.010	9,381,133
2025-06-20	14.500	14.780	14.310	14.590	14.590	7,176,820
2025-06-19	14.790	15.120	14.600	14.620	14.620	10,172,500
2025-06-18	14.900	14.940	14.600	14.830	14.830	8,159,220
2025-06-17	15.180	15.240	14.830	14.990	14.990	8,785,160
2025-06-16	15.000	15.310	15.000	15.170	15.170	6,896,400
2025-06-13	16.100	16.100	15.250	15.270	15.270	15,342,460
2025-06-12	16.160	16.520	16.020	16.200	16.200	11,094,740
2025-06-11	16.780	16.920	16.380	16.440	16.440	13,887,040
2025-06-10	17.210	17.210	16.010	16.410	16.410	20,750,600
2025-06-09	17.040	17.570	16.920	17.200	17.200	14,277,600
2025-06-06	17.500	17.500	16.900	17.100	17.100	16,774,400
2025-06-05	16.870	17.700	16.540	17.570	17.570	28,727,400
2025-06-04	16.850	17.200	16.650	16.880	16.880	16,012,060
2025-06-03	16.510	17.090	16.510	16.950	16.950	20,057,419
2025-05-30	17.300	17.490	16.710	16.850	16.850	24,961,000
2025-05-29	17.120	17.650	16.990	17.450	17.450	38,773,901
2025-05-28	16.920	17.950	16.730	17.270	17.270	52,422,241
2025-05-27	15.190	16.710	14.920	16.710	16.710	36,858,807
2025-05-26	15.290	15.320	14.900	15.190	15.190	14,560,500
2025-05-23	15.880	16.080	15.200	15.200	15.200	20,397,600
2025-05-22	15.850	16.170	15.430	15.460	15.460	13,268,140
2025-05-21	16.100	16.260	15.870	15.940	15.940	15,066,640
2025-05-20	15.930	16.580	15.580	16.220	16.220	29,420,799
2025-05-19	15.450	16.270	14.950	15.980	15.980	23,118,420
2025-05-16	15.280	15.650	15.160	15.420	15.420	12,455,080
2025-05-15	15.660	15.720	15.200	15.430	15.430	10,171,840
2025-05-14	15.630	15.950	15.570	15.680	15.680	13,540,100
2025-05-13	16.100	16.110	15.590	15.620	15.620	12,481,300
2025-05-12	15.830	16.470	15.800	15.990	15.990	21,290,900
2025-05-09	15.660	15.860	15.270	15.570	15.570	15,906,000
2025-05-08	15.760	16.080	15.670	15.790	15.790	16,139,598
2025-05-07	16.100	16.250	15.550	15.780	15.780	28,483,487
2025-05-06	15.300	15.990	15.190	15.920	15.920	29,850,664
2025-04-30	14.600	15.460	14.500	15.210	15.210	25,510,040
2025-04-29	14.270	14.850	14.150	14.600	14.600	18,582,700
2025-04-28	14.670	14.700	14.160	14.180	14.180	11,955,586

← NewerPage 6 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.