Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.940	16.080	15.770	16.000	11.110	2,065,399
2023-02-03	15.900	16.190	15.760	15.940	11.069	2,012,792
2023-02-02	15.970	16.120	15.860	15.990	11.104	2,069,299
2023-02-01	15.650	16.060	15.600	15.970	11.090	3,325,192
2023-01-31	15.400	15.710	15.370	15.650	10.867	2,276,707
2023-01-30	15.490	15.540	15.400	15.430	10.715	1,610,719
2023-01-20	15.290	15.390	15.240	15.340	10.652	1,170,327
2023-01-19	15.140	15.340	15.140	15.260	10.597	1,787,887
2023-01-18	15.200	15.200	15.060	15.140	10.513	1,056,450
2023-01-17	15.140	15.210	15.040	15.070	10.465	808,839
2023-01-16	14.970	15.150	14.780	15.140	10.513	1,211,923
2023-01-13	15.020	15.020	14.870	14.970	10.395	790,328
2023-01-12	15.070	15.090	14.860	14.910	10.354	1,109,735
2023-01-11	15.080	15.200	15.010	15.010	10.423	1,114,816
2023-01-10	15.230	15.240	15.050	15.080	10.472	1,172,314
2023-01-09	15.160	15.350	15.130	15.240	10.583	1,303,929
2023-01-06	15.130	15.260	15.080	15.130	10.506	1,184,208
2023-01-05	15.180	15.270	15.050	15.120	10.499	1,120,748
2023-01-04	15.150	15.170	14.930	15.130	10.506	1,625,969
2023-01-03	14.750	15.070	14.690	15.020	10.430	1,733,266
2022-12-30	14.870	14.890	14.700	14.800	10.277	968,066
2022-12-29	14.750	14.900	14.700	14.710	10.215	1,241,717
2022-12-28	15.100	15.110	14.780	14.850	10.312	2,049,330
2022-12-27	15.100	15.350	15.000	15.110	10.492	2,073,181
2022-12-26	14.970	15.200	14.880	15.090	10.479	1,376,298
2022-12-23	14.710	15.160	14.700	15.090	10.479	2,305,764
2022-12-22	15.290	15.290	14.770	14.780	10.263	1,855,487
2022-12-21	15.310	15.310	15.000	15.090	10.479	977,985
2022-12-20	15.140	15.230	14.920	15.210	10.562	1,139,008
2022-12-19	15.560	15.560	15.030	15.070	10.465	2,135,335
2022-12-16	15.590	15.780	15.450	15.550	10.798	1,760,311
2022-12-15	15.500	15.760	15.420	15.620	10.847	1,861,148
2022-12-14	15.550	15.660	15.440	15.500	10.763	1,908,385
2022-12-13	15.810	15.930	15.570	15.600	10.833	2,145,921
2022-12-12	15.960	15.960	15.620	15.740	10.930	2,299,338
2022-12-09	16.250	16.400	15.950	15.960	11.083	2,351,500
2022-12-08	16.220	16.410	16.080	16.250	11.284	1,783,650
2022-12-07	16.440	16.440	16.140	16.240	11.277	2,281,277
2022-12-06	16.800	16.920	16.380	16.430	11.409	2,669,219
2022-12-05	16.620	16.900	16.540	16.840	11.694	3,050,826
2022-12-02	16.550	16.650	16.480	16.600	11.527	2,008,501
2022-12-01	16.600	16.710	16.410	16.580	11.513	2,124,538
2022-11-30	16.930	16.930	16.360	16.500	11.458	3,072,758
2022-11-29	16.010	16.830	16.010	16.600	11.527	5,241,847
2022-11-28	16.100	16.200	15.820	15.900	11.041	2,778,600
2022-11-25	16.280	16.450	16.110	16.360	11.360	2,347,142
2022-11-24	16.420	16.700	16.230	16.270	11.298	4,502,045
2022-11-23	16.160	16.580	16.050	16.470	11.437	5,524,713
2022-11-22	16.090	16.570	16.000	16.190	11.242	3,993,039
2022-11-21	16.000	16.110	15.820	16.020	11.124	1,937,451
2022-11-18	16.420	16.440	15.980	16.030	11.131	3,132,111
2022-11-17	16.400	16.470	16.180	16.350	11.354	2,585,737
2022-11-16	16.680	16.750	16.410	16.480	11.444	2,572,865
2022-11-15	16.560	16.750	16.460	16.670	11.576	3,105,582
2022-11-14	16.880	17.080	16.560	16.680	11.583	4,172,570
2022-11-11	16.690	17.220	16.540	16.800	11.666	5,162,064
2022-11-10	16.470	16.770	16.450	16.470	11.437	3,348,654
2022-11-09	16.510	16.850	16.510	16.580	11.513	3,131,647
2022-11-08	16.460	16.870	16.340	16.500	11.458	3,491,544
2022-11-07	16.300	16.650	16.220	16.580	11.513	4,033,422

← NewerPage 16 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.