Canada markets closed

Zhejiang Zomax Transmission Co., Ltd. (603767.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
12.40-0.17 (-1.35%)
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202412.3912.5712.1212.4012.405,716,880
Jun 20, 202413.2013.3212.4812.5712.5710,885,000
Jun 19, 202412.9013.4712.8113.3013.3013,188,360
Jun 18, 202412.8013.0712.7813.0013.008,226,700
Jun 17, 202412.7613.0212.6712.9212.927,261,600
Jun 14, 202413.0313.1212.6812.8912.8910,040,580
Jun 13, 202413.4413.5013.1613.1813.1811,041,100
Jun 12, 202413.2014.0613.0313.4513.4518,305,600
Jun 11, 202412.6213.5512.2913.2913.2914,800,100
Jun 07, 202412.8613.2012.3013.0313.0317,272,140
Jun 06, 202413.3713.4812.3812.5012.5017,675,420
Jun 05, 202413.8113.9613.3813.5113.5128,044,740
Jun 04, 202412.1713.5012.0313.5013.5011,616,260
Jun 03, 202412.3912.5312.1412.2712.274,798,780
May 31, 202412.4012.6512.3212.3912.396,915,100
May 30, 202412.0812.3811.9512.3212.325,031,700
May 29, 202412.0012.2512.0012.1712.173,946,800
May 28, 202412.4312.4312.0012.0412.044,387,040
May 27, 202412.3712.4412.0312.4412.444,674,200
May 24, 202412.7212.7212.3312.3412.344,284,000
May 23, 202412.8812.9412.5412.5612.565,109,600
May 22, 202413.0013.0812.8212.8812.883,343,649
May 22, 20240.2 Dividend
May 21, 202413.2113.2313.0013.1012.903,818,800
May 20, 202413.2113.3313.0913.2113.014,492,920
May 17, 202413.2513.2513.0813.2113.015,246,400
May 16, 202413.3413.4413.2913.3313.133,635,620
May 15, 202413.3713.5213.2013.2413.043,902,040
May 14, 202413.4013.6313.3013.4513.244,334,560
May 13, 202413.7013.7113.2013.2913.096,485,554
May 10, 202414.3314.3613.7213.8113.606,351,100
May 09, 202414.2314.3114.1514.1813.964,151,454
May 08, 202414.4814.4814.1514.1813.964,844,000
May 07, 202414.4314.5614.3014.5214.305,448,040
May 06, 202414.5714.6614.4414.5014.285,641,100
Apr 30, 202414.7614.8514.2114.3514.138,644,054
Apr 29, 202414.1014.5614.1014.4314.218,219,900
Apr 26, 202413.8314.0313.7013.9513.745,380,200
Apr 25, 202413.9613.9813.7213.7913.585,209,700
Apr 24, 202413.6213.9013.5713.8913.686,503,500
Apr 23, 202413.3813.6813.2613.5313.326,893,600
Apr 22, 202413.3813.5313.0913.2413.044,320,100
Apr 19, 202413.3813.5513.2113.4913.286,650,600
Apr 18, 202413.3813.7913.3113.4013.208,793,100
Apr 17, 202412.7613.5712.7013.5613.3511,541,574
Apr 16, 202413.7113.7112.3412.3412.158,878,500
Apr 15, 202414.4414.6313.1013.7113.507,510,800
Apr 12, 202414.7215.1214.4114.5214.306,019,400
Apr 11, 202414.5015.1814.3614.8714.647,915,000
Apr 10, 202415.1815.2214.3214.7414.518,590,594
Apr 09, 202414.6015.3014.5215.2214.9910,376,597
Apr 08, 202414.4215.3014.2614.7214.509,760,717
Apr 03, 202414.8314.8814.1314.4014.186,754,100
Apr 02, 202415.3015.3014.7014.8314.607,781,300
Apr 01, 202415.0915.3715.0915.3015.077,679,520
Mar 29, 202414.9015.2514.7015.0714.844,626,700
Mar 28, 202414.3915.0914.3614.9014.6710,289,861
Mar 27, 202415.7315.7414.3814.4014.1812,689,301
Mar 26, 202415.0015.8514.9715.7215.4814,718,241
Mar 25, 202415.8115.9515.1015.1614.9312,014,074
Mar 22, 202416.3916.3915.8015.8715.6313,209,490
Mar 21, 202416.5516.6616.3116.3716.1210,676,600
Mar 20, 202416.4816.7316.3416.5916.3411,742,030
Mar 19, 202417.0517.0516.4816.4916.2418,739,691
Mar 18, 202417.0217.2216.8517.1116.8524,125,976
Mar 15, 202416.5217.3516.2017.2116.9534,472,954
Mar 14, 202416.1816.9415.7516.7916.5330,645,758
Mar 13, 202416.0016.2515.7616.0515.8017,370,460
Mar 12, 202415.6916.1015.5016.0315.7919,899,401
Mar 11, 202415.2015.5515.0415.5515.3112,649,941
Mar 08, 202415.3015.6315.1215.4915.2513,180,819
Mar 07, 202416.5016.6715.4615.4715.2322,358,800
Mar 06, 202415.9316.5315.9016.3816.1322,325,740
Mar 05, 202416.0216.2515.6515.8915.6519,224,100
Mar 04, 202416.4516.5316.0016.3816.1322,913,100
Mar 01, 202416.5416.9416.2216.7116.4539,609,844
Feb 29, 202414.4016.1414.3616.1015.8531,156,615
Feb 28, 202416.6016.9015.1115.1114.8833,011,917
Feb 27, 202416.2016.8815.8816.7916.5333,720,212
Feb 26, 202416.8217.4916.2216.4716.2244,194,760
Feb 23, 202415.5117.3615.3216.8016.5449,419,959
Feb 22, 202414.7015.8214.4315.7815.5442,264,748
Feb 21, 202414.3816.2214.2114.8214.5952,449,132
Feb 20, 202414.1415.0214.1315.0214.7947,502,848
Feb 19, 202412.9313.7212.6613.6513.4432,501,568
Feb 08, 202412.2513.4511.6513.0612.8636,872,862
Feb 07, 202413.7514.1112.9212.9212.7235,225,686
Feb 06, 202414.3515.4114.3514.3514.1338,422,180
Feb 05, 202418.8019.2715.9415.9415.7065,332,440
Feb 02, 202417.6017.7114.7317.7117.4455,847,046
Feb 01, 202414.3116.1014.2416.1015.8537,315,674
Jan 31, 202412.9414.6412.7614.6414.4233,493,501
Jan 30, 202412.1613.3111.9213.3113.1112,313,720
Jan 29, 202412.4712.5712.0112.1011.923,614,266
Jan 26, 202412.5412.6812.4212.4612.274,780,666
Jan 25, 202412.2112.6012.0512.5812.396,962,700
Jan 24, 202412.0412.2911.7212.2112.025,152,000
Jan 23, 202411.9312.0911.7712.0411.864,031,840
Jan 22, 202412.8212.8511.8512.0011.824,530,300
Jan 19, 202412.9713.0712.7512.7512.563,212,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...