Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.120	14.360	14.060	14.330	10.044	2,694,780
2024-04-29	14.000	14.230	13.870	14.200	9.953	2,917,844
2024-04-26	14.180	14.450	13.940	14.220	9.967	3,004,514
2024-04-25	13.980	14.150	13.600	14.080	9.868	2,757,554
2024-04-24	13.370	14.070	13.220	14.000	9.812	2,778,896
2024-04-23	13.230	13.520	13.100	13.320	9.336	1,919,269
2024-04-22	13.410	13.660	13.010	13.070	9.161	2,402,138
2024-04-19	13.680	13.980	13.250	13.550	9.497	3,702,430
2024-04-18	14.400	14.400	13.380	13.800	9.672	7,259,535
2024-04-17	12.490	13.090	12.490	13.090	9.175	908,124
2024-04-16	12.810	13.070	11.880	11.900	8.341	3,651,375
2024-04-15	13.870	14.190	12.860	13.000	9.111	4,506,580
2024-04-12	14.100	14.350	13.900	14.030	9.833	2,424,806
2024-04-11	13.470	14.580	13.310	14.200	9.953	4,376,559
2024-04-10	14.350	14.350	13.400	13.620	9.546	3,824,910
2024-04-09	14.200	14.270	13.870	14.230	9.974	3,608,564
2024-04-08	14.670	14.770	13.900	14.010	9.819	4,517,793
2024-04-03	14.800	15.090	14.540	14.670	10.282	5,763,479
2024-04-02	15.660	16.520	14.710	14.820	10.387	12,709,056
2024-04-01	13.850	15.130	13.800	15.130	10.604	7,479,774
2024-03-29	13.610	13.880	13.490	13.750	9.637	2,114,867
2024-03-28	12.990	13.680	12.990	13.600	9.532	1,928,531
2024-03-27	13.450	13.610	13.020	13.030	9.132	1,800,346
2024-03-26	13.510	13.700	13.230	13.450	9.427	2,000,427
2024-03-25	13.840	13.960	13.610	13.610	9.539	2,164,866
2024-03-22	14.030	14.100	13.710	13.810	9.679	1,958,780
2024-03-21	14.040	14.280	13.800	14.030	9.833	2,776,377
2024-03-20	14.000	14.040	13.750	14.040	9.840	3,016,657
2024-03-19	13.710	14.360	13.660	14.010	9.819	4,482,724
2024-03-18	13.370	13.660	13.280	13.650	9.567	3,000,430
2024-03-15	13.070	13.270	12.860	13.240	9.280	2,833,043
2024-03-14	12.950	13.160	12.830	13.070	9.161	2,119,066
2024-03-13	13.130	13.230	12.780	13.010	9.118	2,563,999
2024-03-12	12.800	13.030	12.710	12.990	9.104	2,543,925
2024-03-11	12.350	12.720	12.320	12.720	8.915	1,995,296
2024-03-08	12.240	12.450	12.130	12.360	8.663	1,741,887
2024-03-07	12.320	12.660	12.150	12.300	8.621	2,602,846
2024-03-06	12.020	12.420	11.900	12.320	8.635	2,021,858
2024-03-05	12.350	12.360	11.910	12.020	8.425	2,475,387
2024-03-04	12.750	12.900	12.200	12.400	8.691	3,017,047
2024-03-01	12.830	12.880	12.490	12.690	8.894	2,801,019
2024-02-29	12.290	12.790	11.810	12.720	8.915	5,259,622
2024-02-28	13.930	14.330	12.520	12.520	8.775	7,676,103
2024-02-27	13.250	13.930	13.000	13.910	9.749	3,107,928
2024-02-26	13.120	13.470	12.900	13.140	9.210	4,044,182
2024-02-23	12.460	13.020	12.450	13.020	9.125	3,852,339
2024-02-22	11.840	12.470	11.730	12.440	8.719	4,109,590
2024-02-21	11.260	12.170	11.100	11.750	8.235	3,892,238
2024-02-20	11.140	11.380	10.810	11.260	7.892	3,650,255
2024-02-19	10.890	11.240	10.750	11.000	7.710	5,371,165
2024-02-08	9.600	10.480	9.260	10.480	7.345	5,635,351
2024-02-07	10.590	10.660	9.500	9.530	6.679	7,361,688
2024-02-06	10.990	11.050	10.410	10.470	7.338	7,630,632
2024-02-05	12.820	12.820	11.570	11.570	8.109	2,046,582
2024-02-02	14.070	14.340	12.610	12.860	9.013	4,646,595
2024-02-01	14.670	14.690	13.480	14.010	9.819	3,100,733
2024-01-31	15.610	15.920	14.480	14.550	10.198	3,199,517
2024-01-30	16.450	16.520	15.530	15.580	10.920	2,360,452
2024-01-29	16.860	17.200	16.380	16.480	11.551	2,946,297
2024-01-26	16.590	17.090	16.500	16.850	11.810	3,296,857

← NewerPage 11 of 21 · 1,219 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.