Zhejiang Zomax Transmission historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.730	14.960	14.480	14.740	14.740	19,124,499
2025-04-24	15.110	15.360	14.670	14.730	14.730	33,553,101
2025-04-23	13.950	15.110	13.860	15.110	15.110	24,449,820
2025-04-22	14.080	14.200	13.690	13.740	13.740	8,998,640
2025-04-21	13.350	14.080	13.250	13.920	13.920	13,964,060
2025-04-18	13.540	13.650	13.290	13.350	13.350	10,011,000
2025-04-17	13.550	13.960	13.520	13.530	13.530	14,705,668
2025-04-16	13.800	14.210	13.410	13.830	13.830	18,506,568
2025-04-15	14.100	14.260	13.600	13.890	13.890	16,799,907
2025-04-14	13.900	14.300	13.790	13.910	13.910	18,685,620
2025-04-11	13.540	13.990	13.330	13.690	13.690	20,925,060
2025-04-10	13.350	14.100	13.120	13.540	13.540	28,498,635
2025-04-09	11.560	13.090	11.010	13.090	13.090	21,972,748
2025-04-08	12.880	13.120	11.840	11.900	11.900	24,172,460
2025-04-07	13.510	13.940	13.150	13.150	13.150	9,780,300
2025-04-03	14.790	15.570	14.600	14.610	14.610	18,491,301
2025-04-02	14.680	15.300	14.500	15.040	15.040	22,832,000
2025-04-01	15.130	15.180	14.540	14.600	14.600	15,780,360
2025-03-31	15.130	15.130	14.470	15.000	15.000	20,605,040
2025-03-28	15.990	16.550	15.090	15.130	15.130	29,899,580
2025-03-27	16.090	17.280	15.690	16.310	16.310	34,941,682
2025-03-26	15.800	17.280	15.800	16.300	16.300	33,138,582
2025-03-25	18.390	19.490	16.720	16.730	16.730	41,156,102
2025-03-24	19.180	19.910	18.390	18.580	18.580	44,175,283
2025-03-21	19.980	20.430	19.110	20.430	20.430	65,279,722
2025-03-20	16.770	18.570	16.670	18.570	18.570	16,810,560
2025-03-19	16.000	17.510	15.870	16.880	16.880	43,466,570
2025-03-18	15.680	16.420	15.300	16.200	16.200	39,533,550
2025-03-17	16.340	16.590	15.590	15.680	15.680	48,828,000
2025-03-14	14.060	15.710	13.550	15.710	15.710	27,313,890
2025-03-13	15.080	15.480	14.030	14.280	14.280	20,905,400
2025-03-12	15.400	15.590	15.180	15.260	15.260	21,340,046
2025-03-11	14.660	15.990	14.590	15.500	15.500	26,022,990
2025-03-10	14.680	15.240	14.450	15.010	15.010	23,306,820
2025-03-07	14.600	15.090	14.440	14.660	14.660	19,462,760
2025-03-06	14.740	15.400	14.620	14.750	14.750	31,850,576
2025-03-05	13.950	15.550	13.950	14.880	14.880	31,581,800
2025-03-04	13.590	14.850	13.420	14.310	14.310	27,088,996
2025-03-03	13.800	14.290	13.470	13.800	13.800	21,498,500
2025-02-28	13.830	14.310	13.280	13.930	13.930	29,407,019
2025-02-27	14.450	14.660	13.610	13.900	13.900	32,123,260
2025-02-26	13.140	14.400	13.100	14.400	14.400	27,057,760
2025-02-25	12.870	13.200	12.770	13.090	13.090	11,012,100
2025-02-24	13.270	13.360	12.930	12.990	12.990	13,479,466
2025-02-21	12.960	13.460	12.910	13.190	13.190	17,847,640
2025-02-20	13.100	13.210	12.880	13.040	13.040	18,537,349
2025-02-19	12.480	13.760	12.410	13.410	13.410	35,204,130
2025-02-18	11.980	13.230	11.920	12.870	12.870	29,015,010
2025-02-17	11.870	12.040	11.870	12.030	12.030	3,889,590
2025-02-14	11.980	12.150	11.840	11.900	11.900	4,331,300
2025-02-13	12.250	12.420	11.980	12.000	12.000	5,583,840
2025-02-12	12.100	12.350	11.980	12.290	12.290	7,921,600
2025-02-11	12.120	12.140	11.950	12.040	12.040	3,617,040
2025-02-10	11.950	12.130	11.900	12.110	12.110	5,062,800
2025-02-07	12.130	12.210	11.930	12.080	12.080	6,097,860
2025-02-06	11.710	12.140	11.610	12.120	12.120	5,346,890
2025-02-05	11.490	11.750	11.490	11.720	11.720	2,937,090
2025-01-27	11.760	11.880	11.430	11.490	11.490	3,684,800
2025-01-24	11.540	11.770	11.400	11.750	11.750	4,520,200
2025-01-23	11.690	11.810	11.350	11.500	11.500	5,413,900

← NewerPage 7 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.