Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.590	17.610	17.140	17.230	12.076	3,170,523
2023-07-31	17.270	17.590	17.120	17.550	12.300	4,407,029
2023-07-28	17.400	17.820	17.320	17.420	12.209	4,998,439
2023-07-27	17.770	17.990	17.550	17.660	12.378	9,187,681
2023-07-26	17.470	19.000	17.270	18.100	12.686	14,143,034
2023-07-25	17.170	17.440	17.170	17.270	12.104	2,973,435
2023-07-24	17.170	17.380	17.020	17.170	12.034	2,950,674
2023-07-21	17.040	17.320	16.900	17.160	12.027	4,242,554
2023-07-20	17.680	17.700	17.020	17.060	11.957	4,681,831
2023-07-19	16.980	17.430	16.950	17.420	12.209	5,272,918
2023-07-18	17.160	17.170	16.800	16.940	11.873	3,811,810
2023-07-17	16.580	17.400	16.460	17.160	12.027	7,701,389
2023-07-14	16.400	16.480	16.270	16.460	11.537	1,378,535
2023-07-13	16.240	16.380	16.150	16.370	11.473	1,490,154
2023-07-12	16.300	16.410	16.160	16.190	11.347	1,131,564
2023-07-11	16.240	16.450	16.130	16.430	11.409	1,141,344
2023-07-10	16.330	16.420	16.240	16.250	11.284	816,240
2023-07-07	16.380	16.430	16.210	16.250	11.284	882,867
2023-07-06	16.430	16.540	16.310	16.360	11.360	1,161,721
2023-07-05	16.470	16.720	16.460	16.500	11.458	1,526,642
2023-07-04	16.520	16.650	16.350	16.510	11.465	2,201,648
2023-07-03	16.440	16.700	16.400	16.610	11.534	2,393,773
2023-06-30	16.170	16.450	16.120	16.380	11.374	2,032,771
2023-06-29	15.980	16.190	15.910	16.160	11.222	1,497,156
2023-06-28	15.900	15.970	15.570	15.950	11.076	1,807,467
2023-06-27	15.420	15.990	15.410	15.940	11.069	2,262,949
2023-06-26	15.730	15.730	15.310	15.350	10.659	2,464,815
2023-06-21	15.980	16.070	15.780	15.790	10.965	1,336,988
2023-06-20	16.200	16.280	15.950	15.980	11.097	1,978,451
2023-06-19	16.180	16.320	16.110	16.190	11.242	1,709,678
2023-06-16	16.040	16.470	16.020	16.250	11.284	2,431,191
2023-06-15	15.840	16.020	15.790	16.000	11.110	1,473,693
2023-06-14	15.880	16.040	15.740	15.910	11.048	1,243,993
2023-06-13	15.900	16.050	15.770	15.880	11.027	1,607,204
2023-06-12	15.700	15.950	15.340	15.820	10.985	2,737,774
2023-06-09	16.070	16.080	15.750	15.830	10.992	2,195,626
2023-06-08	15.600	16.060	15.590	15.980	11.097	2,342,253
2023-06-07	15.760	15.910	15.600	15.710	10.909	1,973,747
2023-06-06	15.840	16.290	15.710	15.820	10.985	2,745,770
2023-06-05	15.930	15.960	15.710	15.830	10.992	928,177
2023-06-02	15.790	15.850	15.690	15.820	10.985	1,523,921
2023-06-01	16.050	16.050	15.750	15.790	10.965	1,945,953
2023-05-31	16.010	16.100	15.890	16.060	11.152	1,460,487
2023-05-30	15.980	16.190	15.850	16.030	11.131	1,479,652
2023-05-29	16.260	16.340	15.800	15.920	11.055	2,368,229
2023-05-26	16.490	16.500	16.050	16.220	11.263	3,315,450
2023-05-25	15.880	16.500	15.820	16.400	11.388	4,625,730
2023-05-24	15.700	15.990	15.650	15.800	10.972	1,175,283
2023-05-23	16.000	16.090	15.730	15.790	10.965	1,237,070
2023-05-22	15.970	16.070	15.850	15.990	11.104	926,735
2023-05-19	16.030	16.100	15.810	16.020	11.124	1,277,465
2023-05-18	16.200	16.260	16.040	16.100	11.180	1,181,969
2023-05-17	15.950	16.250	15.940	16.240	11.277	1,358,900
2023-05-16	16.020	16.200	15.800	16.100	11.180	2,124,983
2023-05-15	15.900	16.040	15.590	16.010	11.117	2,059,595
2023-05-12	16.270	16.330	15.920	15.950	11.076	2,358,132
2023-05-11	16.130	16.450	16.000	16.360	11.360	3,541,456
2023-05-10	15.890	16.030	15.770	15.910	11.048	2,142,055
2023-05-09	16.400	16.430	15.890	15.900	11.041	3,372,364
2023-05-08	16.170	16.440	16.000	16.260	11.291	3,746,770

← NewerPage 14 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.