Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.870	15.930	15.620	15.900	11.041	1,761,015
2022-08-03	15.550	15.980	15.550	15.590	10.826	2,537,843
2022-08-02	16.600	16.600	15.550	15.680	10.888	3,823,390
2022-08-01	16.690	16.790	16.560	16.630	11.548	1,473,352
2022-07-29	16.840	16.890	16.620	16.700	11.597	1,594,693
2022-07-28	16.750	16.920	16.750	16.850	11.701	2,165,141
2022-07-27	16.670	16.780	16.580	16.770	11.645	1,391,979
2022-07-26	16.490	16.670	16.300	16.670	11.576	1,767,778
2022-07-25	16.600	16.860	16.550	16.550	11.492	2,066,764
2022-07-22	16.530	16.870	16.510	16.650	11.562	2,069,333
2022-07-21	16.870	17.030	16.510	16.520	11.472	2,607,857
2022-07-20	16.980	17.320	16.780	16.870	11.715	2,446,879
2022-07-19	16.390	17.480	16.300	16.940	11.763	5,435,976
2022-07-18	15.890	16.370	15.770	16.300	11.319	3,096,955
2022-07-15	17.590	17.590	16.140	16.140	11.208	8,367,247
2022-07-14	18.070	18.180	17.870	17.930	12.451	2,753,901
2022-07-13	17.820	18.350	17.820	18.180	12.624	3,703,850
2022-07-12	17.720	18.280	17.520	17.930	12.451	3,341,513
2022-07-11	18.120	18.120	17.660	17.770	12.340	2,631,480
2022-07-08	18.000	18.380	17.990	18.170	12.617	2,163,548
2022-07-07	18.130	18.300	17.960	17.990	12.492	2,249,659
2022-07-06	18.360	18.480	17.910	18.160	12.610	3,804,644
2022-07-05	18.050	19.190	17.930	18.630	12.937	7,075,505
2022-07-04	18.080	18.150	17.760	18.040	12.527	2,458,837
2022-07-01	18.390	18.390	18.030	18.080	12.555	3,301,830
2022-06-30	18.570	18.570	18.260	18.420	12.791	4,378,755
2022-06-29	18.200	18.870	18.060	18.640	12.944	7,990,473
2022-06-28	17.880	18.480	17.730	18.250	12.673	4,254,674
2022-06-27	17.990	18.070	17.850	17.900	12.430	3,017,588
2022-06-24	17.500	18.180	17.370	17.990	12.492	5,458,689
2022-06-23	17.370	17.480	17.110	17.430	12.103	2,434,301
2022-06-22	17.610	17.740	17.300	17.350	12.048	3,003,060
2022-06-21	17.700	17.890	17.440	17.610	12.228	3,124,406
2022-06-20	17.550	17.800	17.490	17.710	12.298	2,804,170
2022-06-17	17.540	17.630	17.390	17.550	12.187	2,679,111
2022-06-16	17.520	17.870	17.430	17.730	12.312	3,393,502
2022-06-15	17.420	17.760	17.360	17.480	12.138	4,037,331
2022-06-14	17.310	17.480	17.000	17.390	12.076	3,267,496
2022-06-13	17.500	17.650	17.300	17.350	12.048	3,444,380
2022-06-10	17.600	17.720	17.490	17.670	12.270	3,055,515
2022-06-09	17.640	17.880	17.480	17.660	12.263	3,901,634
2022-06-08	17.920	18.030	17.450	17.650	12.256	4,389,869
2022-06-07	18.070	18.090	17.550	17.910	12.437	4,467,199
2022-06-06	17.790	18.070	17.630	18.000	12.499	4,345,749
2022-06-02	17.980	17.990	17.400	17.850	12.395	5,296,689
2022-06-01	17.810	18.140	17.670	17.980	12.485	6,145,761
2022-05-31	17.930	17.970	17.430	17.880	12.416	6,004,643
2022-05-30	18.400	18.540	17.720	17.970	12.478	8,372,251
2022-05-27	19.300	19.380	18.150	18.410	12.784	16,104,344
2022-05-26	21.380	21.480	19.900	19.900	13.819	22,511,996
2022-05-25	19.520	21.420	19.500	21.420	14.874	13,810,243
2022-05-24	19.640	20.060	19.220	19.670	13.523	11,732,967
2022-05-23	19.800	19.960	18.720	19.750	13.578	15,706,502
2022-05-20	18.160	19.800	17.990	19.800	13.612	3,259,195
2022-05-19	16.960	18.080	16.860	18.000	12.375	5,838,906
2022-05-18	17.600	17.780	17.160	17.200	11.825	3,990,032
2022-05-17	17.890	17.970	17.120	17.290	11.887	4,668,982
2022-05-16	18.100	18.170	17.780	17.870	12.285	3,188,672
2022-05-13	18.270	18.300	17.880	18.040	12.402	3,414,901
2022-05-12	17.800	18.530	17.700	18.240	12.540	4,677,617

← NewerPage 18 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.