Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.680	16.190	15.680	16.170	11.229	4,534,900
2023-05-04	15.250	15.920	15.210	15.880	11.027	3,688,793
2023-04-28	15.000	15.570	14.980	15.480	10.749	3,067,550
2023-04-27	14.950	15.200	14.900	14.900	10.347	1,835,815
2023-04-26	14.790	15.090	14.790	15.050	10.451	1,804,191
2023-04-25	15.280	15.440	14.730	14.880	10.333	3,787,079
2023-04-24	14.720	15.730	14.460	15.320	10.638	6,190,810
2023-04-21	15.260	15.330	14.710	14.800	10.277	3,924,976
2023-04-20	15.420	15.560	15.130	15.260	10.597	2,634,334
2023-04-19	15.680	15.760	15.460	15.470	10.742	3,156,026
2023-04-18	16.120	16.190	15.700	15.720	10.916	4,805,270
2023-04-17	15.940	16.440	15.870	16.240	11.277	6,591,648
2023-04-14	15.730	16.100	15.660	16.000	11.110	4,592,111
2023-04-13	15.570	15.900	15.480	15.800	10.972	4,188,838
2023-04-12	15.610	15.690	15.560	15.640	10.860	2,171,626
2023-04-11	15.470	15.620	15.370	15.610	10.840	2,949,177
2023-04-10	15.900	15.980	15.480	15.500	10.763	3,955,768
2023-04-07	15.870	15.940	15.810	15.820	10.985	2,964,512
2023-04-06	16.040	16.170	15.830	15.880	11.027	3,895,663
2023-04-04	16.360	16.370	16.030	16.070	11.159	5,083,639
2023-04-03	16.290	16.400	16.250	16.340	11.347	4,083,828
2023-03-31	16.220	16.360	16.220	16.290	11.312	3,560,582
2023-03-30	16.740	16.780	16.220	16.280	11.305	5,125,451
2023-03-29	16.800	16.850	16.360	16.480	11.444	5,322,013
2023-03-28	17.100	17.140	16.610	16.680	11.583	5,898,511
2023-03-27	17.010	17.140	16.830	17.070	11.853	5,818,422
2023-03-24	17.460	17.500	16.930	17.000	11.805	9,348,731
2023-03-23	17.810	17.840	17.180	17.460	12.124	11,177,911
2023-03-22	18.220	18.490	17.790	17.940	12.458	13,001,597
2023-03-21	18.090	18.500	17.770	18.220	12.652	14,993,389
2023-03-20	18.710	19.380	17.850	17.890	12.423	20,906,858
2023-03-17	18.250	18.980	18.250	18.600	12.916	20,873,919
2023-03-16	19.640	19.840	18.760	18.760	13.027	29,863,878
2023-03-15	20.840	22.380	19.790	20.840	14.471	37,850,728
2023-03-14	20.830	20.830	20.830	20.830	14.464	10,872,891
2023-03-13	17.500	18.940	17.490	18.940	13.152	6,188,161
2023-03-10	17.440	17.540	17.210	17.220	11.958	2,338,107
2023-03-09	17.340	17.760	17.090	17.580	12.208	4,076,591
2023-03-08	17.080	17.430	16.800	17.400	12.083	4,262,591
2023-03-07	17.120	17.920	17.110	17.110	11.881	6,242,628
2023-03-06	17.340	17.500	17.110	17.200	11.944	2,724,112
2023-03-03	17.160	17.600	17.060	17.230	11.965	3,827,769
2023-03-02	16.970	17.490	16.790	17.210	11.951	5,518,499
2023-03-01	16.260	17.150	16.250	16.930	11.756	5,087,259
2023-02-28	16.300	16.500	16.120	16.340	11.347	1,991,471
2023-02-27	16.500	16.560	16.130	16.170	11.229	2,381,751
2023-02-24	16.750	16.800	16.470	16.580	11.513	2,560,645
2023-02-23	17.080	17.170	16.570	16.630	11.548	4,555,309
2023-02-22	16.820	17.250	16.730	17.090	11.867	5,160,571
2023-02-21	16.500	17.250	16.440	16.980	11.791	6,376,438
2023-02-20	16.270	16.720	16.270	16.520	11.472	2,749,998
2023-02-17	16.190	16.480	16.080	16.350	11.354	3,924,624
2023-02-16	16.410	16.840	15.900	16.100	11.180	5,019,758
2023-02-15	16.390	16.440	16.240	16.370	11.367	1,551,435
2023-02-14	16.400	16.500	16.230	16.310	11.326	1,649,263
2023-02-13	16.290	16.580	16.160	16.360	11.360	2,278,022
2023-02-10	16.150	16.310	16.120	16.300	11.319	1,905,589
2023-02-09	16.040	16.170	15.930	16.150	11.215	1,492,096
2023-02-08	16.190	16.190	16.020	16.040	11.138	1,468,380
2023-02-07	15.990	16.170	15.920	16.130	11.201	1,763,437

← NewerPage 15 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.