Zhongyan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.910 | 19.280 | 18.810 | 18.970 | 13.042 | 979,215 |
| 2021-11-08 | 18.720 | 19.190 | 18.430 | 18.910 | 13.000 | 1,129,346 |
| 2021-11-05 | 18.440 | 18.680 | 18.410 | 18.570 | 12.767 | 738,293 |
| 2021-11-04 | 18.360 | 18.520 | 18.300 | 18.440 | 12.677 | 677,671 |
| 2021-11-03 | 18.140 | 18.600 | 18.040 | 18.400 | 12.650 | 680,587 |
| 2021-11-02 | 18.540 | 18.790 | 18.000 | 18.130 | 12.464 | 879,408 |
| 2021-11-01 | 18.310 | 18.750 | 18.060 | 18.640 | 12.815 | 867,112 |
| 2021-10-29 | 17.880 | 18.370 | 17.880 | 18.200 | 12.512 | 810,325 |
| 2021-10-28 | 18.610 | 18.680 | 17.680 | 17.830 | 12.258 | 1,318,615 |
| 2021-10-27 | 19.700 | 19.770 | 18.510 | 18.600 | 12.787 | 1,798,769 |
| 2021-10-26 | 19.730 | 19.870 | 19.630 | 19.700 | 13.543 | 648,116 |
| 2021-10-25 | 19.670 | 19.870 | 19.630 | 19.770 | 13.592 | 664,349 |
| 2021-10-22 | 19.710 | 19.850 | 19.600 | 19.750 | 13.578 | 668,269 |
| 2021-10-21 | 19.760 | 19.980 | 19.660 | 19.720 | 13.557 | 754,981 |
| 2021-10-20 | 20.060 | 20.480 | 19.630 | 19.810 | 13.619 | 1,993,428 |
| 2021-10-19 | 20.970 | 20.970 | 20.570 | 20.660 | 14.203 | 701,431 |
| 2021-10-18 | 20.890 | 20.890 | 20.500 | 20.530 | 14.114 | 954,771 |
| 2021-10-15 | 21.650 | 21.650 | 20.920 | 20.970 | 14.417 | 1,030,847 |
| 2021-10-14 | 21.200 | 21.490 | 21.200 | 21.440 | 14.740 | 648,568 |
← NewerPage 21 of 21 · 1,219 trading days
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.