Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.730	16.460	15.470	16.450	11.530	2,954,333
2024-01-24	15.400	15.700	14.860	15.600	10.934	3,184,307
2024-01-23	15.640	15.690	14.800	15.320	10.738	4,286,176
2024-01-22	17.130	17.180	15.600	15.620	10.948	3,731,311
2024-01-19	17.200	17.370	16.850	17.130	12.006	2,952,054
2024-01-18	17.570	17.600	16.700	17.140	12.013	2,818,568
2024-01-17	18.230	18.230	17.600	17.610	12.343	1,833,429
2024-01-16	18.420	18.440	17.740	18.070	12.665	2,684,175
2024-01-15	18.280	18.420	17.990	18.370	12.875	1,859,773
2024-01-12	18.490	18.690	18.290	18.310	12.833	2,015,000
2024-01-11	18.100	18.320	18.040	18.300	12.826	1,383,154
2024-01-10	18.380	18.430	18.010	18.100	12.686	1,556,136
2024-01-09	18.310	18.600	18.180	18.300	12.826	1,774,563
2024-01-08	18.480	18.480	18.110	18.140	12.714	1,845,947
2024-01-05	18.640	18.640	18.030	18.280	12.812	1,952,411
2024-01-04	18.510	18.680	18.410	18.580	13.022	1,564,699
2024-01-03	18.600	18.930	18.360	18.500	12.966	2,280,842
2024-01-02	18.100	18.690	18.080	18.600	13.036	3,322,199
2023-12-29	17.940	18.120	17.920	18.070	12.665	1,843,407
2023-12-28	17.550	18.020	17.300	17.940	12.574	2,077,232
2023-12-27	17.330	17.780	17.280	17.550	12.300	1,869,011
2023-12-26	17.640	17.730	17.220	17.330	12.146	1,921,061
2023-12-25	18.100	18.150	17.560	17.750	12.441	2,550,264
2023-12-22	18.420	18.570	18.040	18.170	12.735	3,171,325
2023-12-21	18.230	18.320	17.500	18.300	12.826	3,883,288
2023-12-20	18.120	18.480	18.050	18.310	12.833	3,338,179
2023-12-19	18.070	18.290	17.800	18.100	12.686	2,539,234
2023-12-18	18.000	18.370	17.940	18.070	12.665	2,579,866
2023-12-15	18.060	18.140	17.960	18.080	12.672	1,299,241
2023-12-14	18.040	18.180	17.840	18.100	12.686	1,405,321
2023-12-13	17.920	18.170	17.720	18.030	12.637	2,223,346
2023-12-12	17.710	17.940	17.480	17.930	12.567	2,225,941
2023-12-11	17.180	17.650	17.090	17.600	12.336	2,617,270
2023-12-08	17.910	18.210	17.230	17.230	12.076	3,313,770
2023-12-07	18.060	18.580	17.900	17.910	12.553	2,721,688
2023-12-06	17.760	18.180	17.720	18.040	12.644	1,649,047
2023-12-05	18.180	18.580	17.910	17.920	12.560	2,632,910
2023-12-04	18.000	18.480	17.940	18.280	12.812	3,328,373
2023-12-01	17.760	18.050	17.720	17.990	12.609	1,882,329
2023-11-30	17.840	18.130	17.550	17.790	12.469	1,650,450
2023-11-29	18.050	18.060	17.710	17.860	12.518	1,386,981
2023-11-28	17.670	18.060	17.650	17.950	12.581	1,696,182
2023-11-27	17.950	18.060	17.670	17.760	12.448	1,358,001
2023-11-24	18.010	18.090	17.750	17.860	12.518	1,220,760
2023-11-23	17.870	18.090	17.740	18.010	12.623	1,483,736
2023-11-22	17.910	18.180	17.890	17.970	12.595	1,637,196
2023-11-21	18.030	18.250	17.870	17.900	12.546	1,678,369
2023-11-20	17.930	18.070	17.800	18.010	12.623	1,825,044
2023-11-17	18.040	18.040	17.770	17.980	12.602	1,316,996
2023-11-16	17.930	18.060	17.810	17.970	12.595	1,542,322
2023-11-15	18.180	18.240	17.910	17.980	12.602	1,713,414
2023-11-14	18.000	18.300	17.890	18.000	12.616	2,307,213
2023-11-13	17.590	18.000	17.500	17.980	12.602	2,219,684
2023-11-10	17.480	17.760	17.300	17.590	12.329	1,994,399
2023-11-09	17.600	17.730	17.400	17.550	12.300	2,010,741
2023-11-08	17.820	17.820	17.430	17.570	12.314	1,797,231
2023-11-07	17.670	17.760	17.400	17.760	12.448	2,072,800
2023-11-06	17.460	17.610	17.260	17.590	12.329	1,984,769
2023-11-03	17.230	17.480	17.230	17.400	12.195	1,683,174
2023-11-02	17.380	17.570	17.150	17.220	12.069	2,072,940

← NewerPage 12 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.