Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.750	15.900	15.510	15.800	11.155	1,284,256
2024-07-25	15.590	15.950	15.500	15.750	11.120	1,642,093
2024-07-24	16.510	16.510	15.720	15.800	11.155	3,552,386
2024-07-23	16.510	17.150	16.340	16.700	11.790	2,920,982
2024-07-22	16.600	16.690	16.260	16.550	11.684	1,884,817
2024-07-19	16.410	16.800	16.020	16.390	11.571	2,793,936
2024-07-18	16.590	16.590	15.940	16.170	11.416	3,061,565
2024-07-17	16.550	17.500	16.360	16.590	11.713	4,919,182
2024-07-16	15.970	16.480	15.910	16.230	11.458	2,342,260
2024-07-15	16.590	16.770	16.010	16.070	11.345	3,556,134
2024-07-12	16.710	17.170	16.540	16.760	11.833	2,852,472
2024-07-11	17.080	17.180	16.550	16.710	11.797	5,101,166
2024-07-10	16.380	18.000	16.320	17.100	12.073	5,835,227
2024-07-09	17.540	17.680	16.250	16.720	11.804	3,600,153
2024-07-08	17.160	17.300	16.810	16.860	11.903	2,222,202
2024-07-05	17.050	17.700	16.770	17.120	12.087	3,510,816
2024-07-04	16.500	17.490	16.500	17.120	11.999	4,021,521
2024-07-03	17.190	17.190	16.600	16.630	11.656	3,853,592
2024-07-02	17.580	17.680	17.050	17.210	12.062	3,141,845
2024-07-01	17.320	17.720	16.920	17.650	12.371	4,829,041
2024-06-28	17.120	17.550	17.080	17.230	12.076	5,117,197
2024-06-27	17.560	17.880	16.900	17.350	12.160	8,561,723
2024-06-26	18.110	18.500	17.380	17.650	12.371	11,962,801
2024-06-25	16.880	18.210	16.720	18.210	12.763	12,438,455
2024-06-24	17.420	17.950	16.550	16.550	11.600	13,526,355
2024-06-21	15.770	17.170	15.600	17.170	12.034	9,811,320
2024-06-20	15.530	16.360	15.470	15.610	10.941	6,367,184
2024-06-19	14.970	16.440	14.810	15.670	10.983	8,087,906
2024-06-18	14.680	15.180	14.680	14.970	10.492	3,126,233
2024-06-17	14.360	15.220	14.270	14.670	10.282	4,481,151
2024-06-14	14.190	14.640	13.910	14.510	10.170	4,291,209
2024-06-13	13.890	14.880	13.890	14.230	9.974	4,807,710
2024-06-12	13.190	14.470	13.070	14.470	10.142	4,617,834
2024-06-11	13.060	13.280	12.620	13.150	9.217	1,492,981
2024-06-07	12.760	13.200	12.760	13.080	9.168	1,905,742
2024-06-06	13.350	13.650	12.420	12.620	8.845	3,058,732
2024-06-05	13.610	13.750	13.270	13.470	9.441	1,139,027
2024-06-04	13.990	14.040	13.490	13.740	9.630	1,961,780
2024-06-03	14.180	14.300	13.810	13.980	9.798	1,825,755
2024-05-31	14.500	14.750	14.160	14.190	9.946	2,044,704
2024-05-30	14.780	15.180	14.400	14.480	10.149	4,190,331
2024-05-29	13.790	14.860	13.630	14.780	10.359	3,844,494
2024-05-28	14.050	14.190	13.770	13.790	9.665	1,651,908
2024-05-27	14.020	14.290	13.920	14.160	9.924	1,246,190
2024-05-24	14.240	14.500	14.030	14.210	9.960	1,455,164
2024-05-23	14.650	14.660	14.310	14.360	10.065	1,726,071
2024-05-22	14.360	14.760	14.360	14.610	10.240	1,892,284
2024-05-21	14.540	14.600	14.310	14.420	10.107	1,882,654
2024-05-20	14.480	14.720	14.400	14.530	10.184	2,585,863
2024-05-17	14.500	14.630	14.350	14.560	10.205	1,819,759
2024-05-16	14.230	14.600	14.100	14.500	10.163	2,266,180
2024-05-15	14.200	14.380	13.740	14.220	9.967	2,395,738
2024-05-14	13.820	14.250	13.820	14.020	9.826	2,636,267
2024-05-13	14.410	14.430	13.860	13.880	9.728	2,418,412
2024-05-10	14.800	15.100	14.370	14.460	10.135	2,484,224
2024-05-09	14.250	15.140	14.250	14.880	10.429	4,764,496
2024-05-08	14.600	14.780	14.190	14.240	9.981	2,083,689
2024-05-07	14.340	14.790	14.230	14.600	10.233	2,997,732
2024-05-06	14.380	14.590	14.060	14.370	10.072	3,349,814
2024-04-30	14.120	14.360	14.060	14.330	10.044	2,694,780

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0759 CNY
2025-07-07	0.2814 CNY
2024-07-05	0.1206 CNY
2023-07-12	0.1518 CNY
2022-05-25	0.1960 CNY
2021-05-14	0.3556 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.