Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.760	32.130	29.320	29.940	20.583	34,031,192
2022-02-08	29.210	29.210	29.210	29.210	20.081	3,017,305
2022-02-07	24.210	26.550	24.210	26.550	18.253	3,922,809
2022-01-28	23.580	24.740	23.300	24.140	16.596	10,302,366
2022-01-27	23.400	25.740	22.580	23.450	16.122	13,089,597
2022-01-26	23.590	23.650	22.300	23.400	16.087	9,160,356
2022-01-25	23.860	26.010	22.830	23.430	16.108	17,279,219
2022-01-24	21.950	24.350	21.280	24.350	16.740	11,096,350
2022-01-21	22.310	22.990	22.120	22.140	15.221	6,922,741
2022-01-20	23.000	23.880	21.880	23.490	16.149	15,184,894
2022-01-19	20.620	22.680	20.620	22.680	15.592	5,140,818
2022-01-18	21.110	21.220	20.560	20.620	14.176	1,646,726
2022-01-17	20.860	21.280	20.860	21.110	14.513	1,277,552
2022-01-14	21.300	21.500	20.820	20.840	14.327	1,812,181
2022-01-13	21.830	21.830	21.300	21.300	14.643	1,429,273
2022-01-12	21.460	21.730	21.320	21.540	14.808	1,694,093
2022-01-11	21.660	21.840	21.250	21.340	14.671	2,204,738
2022-01-10	21.300	21.780	21.110	21.760	14.960	2,828,044
2022-01-07	21.330	22.140	21.180	21.220	14.588	4,325,512
2022-01-06	20.580	21.330	20.580	21.170	14.554	1,966,508
2022-01-05	21.030	21.080	20.590	20.700	14.231	1,146,133
2022-01-04	20.580	20.970	20.360	20.930	14.389	1,410,632
2021-12-31	20.780	20.970	20.560	20.570	14.142	1,604,647
2021-12-30	20.250	21.250	20.200	20.780	14.286	2,846,266
2021-12-29	20.670	20.820	20.260	20.260	13.928	1,544,480
2021-12-28	20.790	20.790	20.400	20.670	14.210	1,192,589
2021-12-27	20.430	20.760	20.250	20.640	14.190	1,500,702
2021-12-24	20.520	20.770	20.110	20.580	14.148	1,967,430
2021-12-23	21.150	21.150	20.360	20.430	14.045	2,562,722
2021-12-22	21.380	21.470	21.030	21.190	14.568	1,877,235
2021-12-21	21.060	21.450	20.880	21.410	14.719	2,460,408
2021-12-20	21.200	21.450	20.850	21.080	14.492	2,240,067
2021-12-17	21.380	21.380	21.000	21.180	14.561	1,866,544
2021-12-16	21.170	21.450	20.870	21.380	14.698	3,298,748
2021-12-15	21.000	21.510	20.890	21.170	14.554	4,062,040
2021-12-14	21.670	21.670	21.000	21.000	14.437	6,988,595
2021-12-13	19.900	21.860	19.900	21.860	15.028	2,996,973
2021-12-10	19.780	19.950	19.560	19.870	13.660	1,073,914
2021-12-09	19.720	19.900	19.610	19.780	13.598	1,038,936
2021-12-08	19.940	19.940	19.710	19.760	13.585	1,062,906
2021-12-07	19.640	19.950	19.290	19.950	13.715	1,617,936
2021-12-06	19.860	19.860	19.330	19.350	13.303	1,284,189
2021-12-03	19.640	19.980	19.600	19.880	13.667	1,160,526
2021-12-02	19.680	19.930	19.580	19.780	13.598	1,330,604
2021-12-01	19.470	19.750	19.320	19.720	13.557	1,359,455
2021-11-30	19.120	19.540	19.030	19.410	13.344	824,874
2021-11-29	18.980	19.300	18.810	19.130	13.152	838,572
2021-11-26	19.680	19.680	19.220	19.220	13.213	1,099,774
2021-11-25	19.640	19.840	19.510	19.700	13.543	939,749
2021-11-24	19.720	19.850	19.540	19.740	13.571	1,401,318
2021-11-23	19.450	19.760	19.420	19.600	13.475	1,484,176
2021-11-22	19.570	19.590	19.400	19.520	13.420	764,281
2021-11-19	19.470	19.640	19.310	19.570	13.454	1,052,110
2021-11-18	19.200	19.780	19.090	19.600	13.475	2,381,492
2021-11-17	19.140	19.360	19.120	19.210	13.207	937,690
2021-11-16	19.460	19.540	19.080	19.250	13.234	1,418,542
2021-11-15	19.230	19.670	19.110	19.460	13.378	1,829,861
2021-11-12	19.400	19.400	19.080	19.220	13.213	1,152,532
2021-11-11	19.140	19.480	19.010	19.350	13.303	1,294,218
2021-11-10	18.960	19.150	18.730	19.060	13.103	995,156

← NewerPage 20 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.