UK markets close in 2 hours 5 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.27-0.12 (-0.97%)
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202412.3912.5312.1412.2712.274,798,780
31 May 202412.4012.6512.3212.3912.396,915,100
30 May 202412.0812.3811.9512.3212.325,031,700
29 May 202412.0012.2512.0012.1712.173,946,800
28 May 202412.4312.4312.0012.0412.044,387,040
27 May 202412.3712.4412.0312.4412.444,674,200
24 May 202412.7212.7212.3312.3412.344,284,000
23 May 202412.8812.9412.5412.5612.565,109,600
22 May 202413.0013.0812.8212.8812.883,343,649
22 May 20240.2 Dividend
21 May 202413.2113.2313.0013.1012.903,818,800
20 May 202413.2113.3313.0913.2113.014,492,920
17 May 202413.2513.2513.0813.2113.015,246,400
16 May 202413.3413.4413.2913.3313.133,635,620
15 May 202413.3713.5213.2013.2413.043,902,040
14 May 202413.4013.6313.3013.4513.244,334,560
13 May 202413.7013.7113.2013.2913.096,485,554
10 May 202414.3314.3613.7213.8113.606,351,100
09 May 202414.2314.3114.1514.1813.964,151,454
08 May 202414.4814.4814.1514.1813.964,844,000
07 May 202414.4314.5614.3014.5214.305,448,040
06 May 202414.5714.6614.4414.5014.285,641,100
30 Apr 202414.7614.8514.2114.3514.138,644,054
29 Apr 202414.1014.5614.1014.4314.218,219,900
26 Apr 202413.8314.0313.7013.9513.745,380,200
25 Apr 202413.9613.9813.7213.7913.585,209,700
24 Apr 202413.6213.9013.5713.8913.686,503,500
23 Apr 202413.3813.6813.2613.5313.326,893,600
22 Apr 202413.3813.5313.0913.2413.044,320,100
19 Apr 202413.3813.5513.2113.4913.286,650,600
18 Apr 202413.3813.7913.3113.4013.208,793,100
17 Apr 202412.7613.5712.7013.5613.3511,541,574
16 Apr 202413.7113.7112.3412.3412.158,878,500
15 Apr 202414.4414.6313.1013.7113.507,510,800
12 Apr 202414.7215.1214.4114.5214.306,019,400
11 Apr 202414.5015.1814.3614.8714.647,915,000
10 Apr 202415.1815.2214.3214.7414.518,590,594
09 Apr 202414.6015.3014.5215.2214.9910,376,597
08 Apr 202414.4215.3014.2614.7214.509,760,717
03 Apr 202414.8314.8814.1314.4014.186,754,100
02 Apr 202415.3015.3014.7014.8314.607,781,300
01 Apr 202415.0915.3715.0915.3015.077,679,520
29 Mar 202414.9015.2514.7015.0714.844,626,700
28 Mar 202414.3915.0914.3614.9014.6710,289,861
27 Mar 202415.7315.7414.3814.4014.1812,689,301
26 Mar 202415.0015.8514.9715.7215.4814,718,241
25 Mar 202415.8115.9515.1015.1614.9312,014,074
22 Mar 202416.3916.3915.8015.8715.6313,209,490
21 Mar 202416.5516.6616.3116.3716.1210,676,600
20 Mar 202416.4816.7316.3416.5916.3411,742,030
19 Mar 202417.0517.0516.4816.4916.2418,739,691
18 Mar 202417.0217.2216.8517.1116.8524,125,976
15 Mar 202416.5217.3516.2017.2116.9534,472,954
14 Mar 202416.1816.9415.7516.7916.5330,645,758
13 Mar 202416.0016.2515.7616.0515.8017,370,460
12 Mar 202415.6916.1015.5016.0315.7919,899,401
11 Mar 202415.2015.5515.0415.5515.3112,649,941
08 Mar 202415.3015.6315.1215.4915.2513,180,819
07 Mar 202416.5016.6715.4615.4715.2322,358,800
06 Mar 202415.9316.5315.9016.3816.1322,325,740
05 Mar 202416.0216.2515.6515.8915.6519,224,100
04 Mar 202416.4516.5316.0016.3816.1322,913,100
01 Mar 202416.5416.9416.2216.7116.4539,609,844
29 Feb 202414.4016.1414.3616.1015.8531,156,615
28 Feb 202416.6016.9015.1115.1114.8833,011,917
27 Feb 202416.2016.8815.8816.7916.5333,720,212
26 Feb 202416.8217.4916.2216.4716.2244,194,760
23 Feb 202415.5117.3615.3216.8016.5449,419,959
22 Feb 202414.7015.8214.4315.7815.5442,264,748
21 Feb 202414.3816.2214.2114.8214.5952,449,132
20 Feb 202414.1415.0214.1315.0214.7947,502,848
19 Feb 202412.9313.7212.6613.6513.4432,501,568
08 Feb 202412.2513.4511.6513.0612.8636,872,862
07 Feb 202413.7514.1112.9212.9212.7235,225,686
06 Feb 202414.3515.4114.3514.3514.1338,422,180
05 Feb 202418.8019.2715.9415.9415.7065,332,440
02 Feb 202417.6017.7114.7317.7117.4455,847,046
01 Feb 202414.3116.1014.2416.1015.8537,315,674
31 Jan 202412.9414.6412.7614.6414.4233,493,501
30 Jan 202412.1613.3111.9213.3113.1112,313,720
29 Jan 202412.4712.5712.0112.1011.923,614,266
26 Jan 202412.5412.6812.4212.4612.274,780,666
25 Jan 202412.2112.6012.0512.5812.396,962,700
24 Jan 202412.0412.2911.7212.2112.025,152,000
23 Jan 202411.9312.0911.7712.0411.864,031,840
22 Jan 202412.8212.8511.8512.0011.824,530,300
19 Jan 202412.9713.0712.7512.7512.563,212,500
18 Jan 202412.9413.0512.5012.9612.765,659,920
17 Jan 202413.2913.3212.9512.9512.754,349,500
16 Jan 202413.5013.5013.0613.3213.125,641,700
15 Jan 202413.6613.7313.4013.4913.284,820,400
12 Jan 202414.2514.2513.7513.7513.546,889,600
11 Jan 202413.8114.3013.8114.2514.036,426,360
10 Jan 202414.5014.6014.0114.0813.879,114,800
09 Jan 202414.4215.5114.4114.8214.5912,712,200
08 Jan 202414.2515.1613.9214.6114.3912,444,900
05 Jan 202414.8015.0314.3014.3514.137,771,560
04 Jan 202415.2015.2514.8014.8114.586,865,300
03 Jan 202415.5215.5214.8215.1714.9412,032,700
02 Jan 202415.4315.5815.1815.4915.2514,476,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...