Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.230	17.380	17.100	17.340	12.153	1,942,730
2023-10-31	17.270	17.440	17.160	17.230	12.076	1,840,950
2023-10-30	17.260	17.450	17.070	17.280	12.111	2,998,644
2023-10-27	17.600	17.730	17.180	17.280	12.111	3,162,396
2023-10-26	17.820	17.950	17.310	17.330	12.146	4,399,828
2023-10-25	17.510	18.140	17.370	17.910	12.553	6,622,159
2023-10-24	16.000	16.930	16.000	16.870	11.824	2,674,090
2023-10-23	16.270	16.390	15.920	16.010	11.221	1,531,980
2023-10-20	16.510	16.680	16.280	16.350	11.459	1,859,462
2023-10-19	16.390	16.890	16.260	16.510	11.572	1,316,579
2023-10-18	16.730	16.930	16.430	16.440	11.522	1,245,015
2023-10-17	16.770	16.960	16.630	16.810	11.782	1,233,462
2023-10-16	16.590	16.940	16.430	16.790	11.768	1,900,705
2023-10-13	16.840	16.980	16.500	16.620	11.649	1,807,166
2023-10-12	17.230	17.440	16.600	16.850	11.810	2,912,874
2023-10-11	17.340	17.340	17.020	17.230	12.076	2,124,516
2023-10-10	17.620	17.720	17.170	17.340	12.153	2,028,176
2023-10-09	17.850	17.940	17.500	17.590	12.329	2,798,259
2023-09-28	17.600	17.990	17.550	17.840	12.504	2,271,166
2023-09-27	17.230	17.650	17.170	17.540	12.293	1,957,070
2023-09-26	17.170	17.360	16.950	17.250	12.090	1,337,051
2023-09-25	17.330	17.550	17.080	17.170	12.034	1,623,301
2023-09-22	16.750	17.420	16.680	17.400	12.195	2,143,479
2023-09-21	17.000	17.240	16.840	16.880	11.831	1,375,209
2023-09-20	16.880	17.290	16.840	16.910	11.852	1,386,470
2023-09-19	17.040	17.130	16.820	16.930	11.866	1,341,668
2023-09-18	16.790	17.170	16.560	17.100	11.985	1,211,131
2023-09-15	16.850	16.990	16.710	16.790	11.768	1,158,896
2023-09-14	17.040	17.150	16.690	16.850	11.810	1,595,382
2023-09-13	17.020	17.300	17.000	17.150	12.020	1,947,663
2023-09-12	17.510	17.520	17.010	17.010	11.922	1,613,723
2023-09-11	17.450	17.590	17.120	17.480	12.251	1,685,563
2023-09-08	17.600	17.700	17.410	17.440	12.223	1,528,357
2023-09-07	17.790	17.920	17.520	17.610	12.343	1,812,650
2023-09-06	17.820	17.960	17.650	17.830	12.497	1,730,863
2023-09-05	18.030	18.050	17.730	17.820	12.490	2,186,398
2023-09-04	17.890	18.410	17.720	18.000	12.616	3,597,437
2023-09-01	17.600	17.720	17.400	17.710	12.413	2,742,230
2023-08-31	17.910	17.950	17.480	17.540	12.293	2,461,395
2023-08-30	17.950	18.050	17.710	17.860	12.518	2,519,013
2023-08-29	17.200	18.080	17.100	18.010	12.623	4,839,696
2023-08-28	17.600	17.690	17.090	17.220	12.069	4,212,319
2023-08-25	17.010	17.320	16.650	16.770	11.754	2,152,835
2023-08-24	17.630	17.750	16.990	17.070	11.964	2,481,627
2023-08-23	17.580	17.790	17.260	17.560	12.307	2,957,942
2023-08-22	17.620	17.840	17.200	17.510	12.272	2,829,669
2023-08-21	17.530	17.880	17.400	17.670	12.385	3,345,220
2023-08-18	17.030	17.700	16.980	17.390	12.188	4,218,886
2023-08-17	16.620	17.050	16.400	16.980	11.901	1,574,113
2023-08-16	16.610	16.770	16.360	16.660	11.677	1,365,253
2023-08-15	16.580	16.760	16.410	16.630	11.656	1,319,761
2023-08-14	16.370	16.630	16.110	16.590	11.628	1,747,825
2023-08-11	16.690	16.910	16.400	16.430	11.515	1,654,712
2023-08-10	16.900	16.900	16.540	16.540	11.593	1,684,905
2023-08-09	17.030	17.200	16.720	16.780	11.761	2,873,114
2023-08-08	16.870	17.350	16.750	17.050	11.950	3,606,340
2023-08-07	16.920	17.000	16.700	16.810	11.782	2,188,124
2023-08-04	17.010	17.150	16.740	16.750	11.740	2,882,105
2023-08-03	17.150	17.230	16.900	16.980	11.901	2,553,816
2023-08-02	17.230	17.500	17.130	17.150	12.020	2,456,472

← NewerPage 13 of 21 · 1,212 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.