Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.290	18.550	17.890	17.910	12.313	7,218,318
2022-05-10	17.490	18.290	17.220	18.290	12.574	7,437,326
2022-05-09	16.980	17.660	16.810	17.490	12.024	4,825,794
2022-05-06	16.920	17.140	16.730	16.780	11.536	3,394,066
2022-05-05	17.200	17.700	17.030	17.340	11.921	5,121,382
2022-04-29	16.450	17.390	16.350	17.110	11.763	6,411,844
2022-04-28	17.000	17.440	16.210	16.720	11.495	6,839,430
2022-04-27	17.500	17.880	16.800	17.600	12.100	8,180,924
2022-04-26	16.690	17.640	16.030	17.250	11.859	7,360,883
2022-04-25	17.160	18.040	16.500	16.800	11.550	6,804,884
2022-04-22	17.700	18.050	17.310	17.420	11.976	4,404,654
2022-04-21	18.500	18.780	17.660	17.710	12.175	5,121,389
2022-04-20	18.500	19.610	18.490	18.690	12.849	7,370,779
2022-04-19	17.970	18.500	17.690	18.400	12.650	4,353,186
2022-04-18	17.830	18.080	17.220	17.820	12.251	4,882,549
2022-04-15	19.410	19.410	17.910	18.010	12.382	9,096,105
2022-04-14	19.200	19.800	18.900	19.580	13.461	8,582,120
2022-04-13	20.640	20.700	19.280	19.420	13.351	14,166,444
2022-04-12	20.970	21.500	19.710	21.200	14.575	17,382,220
2022-04-11	23.280	23.300	21.760	21.900	15.056	25,982,692
2022-04-08	19.480	21.180	19.270	21.180	14.561	4,792,006
2022-04-07	19.220	19.680	18.850	19.250	13.234	3,710,032
2022-04-06	18.660	19.430	18.640	19.410	13.344	4,319,770
2022-04-01	19.550	19.590	18.730	18.740	12.883	5,339,080
2022-03-31	19.580	20.180	19.460	19.680	13.530	4,006,823
2022-03-30	19.500	19.700	19.230	19.550	13.440	3,837,701
2022-03-29	20.320	20.320	19.130	19.170	13.179	3,892,932
2022-03-28	20.010	20.170	19.570	19.870	13.660	3,407,938
2022-03-25	20.010	20.700	19.820	20.180	13.873	5,288,401
2022-03-24	20.050	20.320	19.860	20.000	13.750	3,756,888
2022-03-23	20.220	20.810	20.010	20.230	13.908	4,183,813
2022-03-22	20.640	20.660	20.010	20.200	13.887	7,870,815
2022-03-21	20.130	21.460	19.890	20.790	14.293	10,970,779
2022-03-18	19.300	20.100	19.220	19.920	13.695	5,354,727
2022-03-17	19.040	19.650	19.040	19.350	13.303	4,433,738
2022-03-16	18.750	19.080	18.130	18.980	13.048	4,030,648
2022-03-15	19.300	19.900	18.510	18.510	12.725	4,687,395
2022-03-14	19.910	20.130	19.510	19.510	13.413	2,960,994
2022-03-11	20.200	20.290	19.510	20.180	13.873	4,645,183
2022-03-10	20.210	20.800	20.000	20.540	14.121	5,647,896
2022-03-09	20.370	20.530	19.060	19.970	13.729	4,885,127
2022-03-08	21.190	21.190	20.200	20.360	13.997	4,020,134
2022-03-07	21.130	21.500	20.900	20.990	14.430	4,100,034
2022-03-04	21.850	21.850	21.050	21.140	14.533	4,164,239
2022-03-03	22.270	22.390	21.580	21.710	14.925	5,522,858
2022-03-02	22.240	22.300	21.980	22.190	15.255	3,728,741
2022-03-01	22.170	22.410	22.050	22.270	15.310	4,078,374
2022-02-28	22.800	22.990	21.970	22.170	15.242	5,368,809
2022-02-25	22.500	23.270	22.500	22.700	15.606	7,471,190
2022-02-24	23.640	24.030	21.890	22.300	15.331	11,642,842
2022-02-23	24.460	24.490	23.540	23.720	16.307	9,324,266
2022-02-22	25.630	25.860	24.050	24.200	16.637	12,319,437
2022-02-21	25.260	26.200	25.260	25.880	17.792	10,080,415
2022-02-18	24.940	26.120	24.670	25.510	17.538	11,499,223
2022-02-17	26.170	27.500	25.500	25.700	17.668	16,311,018
2022-02-16	24.660	26.440	24.500	26.170	17.991	16,596,260
2022-02-15	28.320	28.390	25.360	25.360	17.435	17,529,494
2022-02-14	27.050	30.000	26.860	28.180	19.373	19,559,858
2022-02-11	27.300	29.900	26.500	28.280	19.442	22,702,619
2022-02-10	27.180	29.600	27.180	28.600	19.662	24,842,043

← NewerPage 19 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.