Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.070	25.070	24.350	24.570	24.460	6,227,765
2025-10-23	25.460	25.520	24.580	25.090	24.978	7,273,515
2025-10-22	24.230	26.600	24.230	25.930	25.814	11,872,670
2025-10-21	23.970	24.770	23.970	24.220	24.112	5,035,515
2025-10-20	23.610	23.810	23.020	23.650	23.544	3,129,777
2025-10-17	23.620	23.860	23.300	23.350	23.246	2,983,393
2025-10-16	24.550	24.550	23.500	23.620	23.514	4,310,396
2025-10-15	24.220	24.980	24.050	24.560	24.450	6,543,966
2025-10-14	23.260	25.250	23.200	24.400	24.291	10,938,640
2025-10-13	22.680	22.980	22.120	22.950	22.847	2,840,361
2025-10-10	22.850	23.400	22.680	23.150	23.047	4,734,665
2025-10-09	22.960	22.980	22.640	22.820	22.718	3,175,183
2025-09-30	23.240	23.240	22.780	22.810	22.708	2,641,824
2025-09-29	23.200	23.220	22.620	23.130	23.027	2,430,670
2025-09-26	23.020	23.580	22.930	23.200	23.096	2,916,368
2025-09-25	23.700	23.780	23.130	23.140	23.037	2,680,176
2025-09-24	23.400	23.710	23.330	23.690	23.584	2,278,120
2025-09-23	23.980	24.030	23.140	23.580	23.475	3,459,198
2025-09-22	24.740	24.740	23.900	23.980	23.873	3,798,098
2025-09-19	24.600	25.020	24.530	24.740	24.629	2,539,057
2025-09-18	25.200	25.340	24.480	24.650	24.540	3,030,846
2025-09-17	25.350	25.470	25.080	25.150	25.038	2,742,618
2025-09-16	25.100	25.420	25.000	25.400	25.286	2,207,250
2025-09-15	25.400	25.440	25.000	25.130	25.018	2,820,960
2025-09-12	25.490	25.740	25.410	25.450	25.336	2,254,738
2025-09-11	25.370	25.650	25.160	25.550	25.436	2,585,025
2025-09-10	25.440	25.570	25.210	25.270	25.157	2,049,270
2025-09-09	25.870	26.000	25.400	25.450	25.336	3,001,424
2025-09-08	26.430	26.450	25.500	25.860	25.744	4,702,527
2025-09-05	26.160	26.620	25.470	26.390	26.272	5,277,525
2025-09-04	25.110	26.480	25.110	26.060	25.944	6,145,928
2025-09-03	25.730	25.810	25.090	25.110	24.998	3,219,985
2025-09-02	26.480	26.480	25.600	25.730	25.615	3,710,925
2025-09-01	26.190	26.400	26.110	26.330	26.212	2,824,444
2025-08-29	26.440	26.740	26.160	26.190	26.073	3,291,907
2025-08-28	27.020	27.280	25.800	26.530	26.411	6,755,985
2025-08-27	27.660	28.200	27.160	27.170	27.049	5,839,214
2025-08-26	28.000	28.000	27.530	27.660	27.536	4,816,917
2025-08-25	28.060	28.410	28.050	28.150	28.024	4,235,315
2025-08-22	27.910	28.050	27.800	28.020	27.895	3,419,509
2025-08-21	28.700	28.770	27.910	27.920	27.795	4,762,985
2025-08-20	28.000	28.300	27.700	28.280	28.154	3,648,131
2025-08-19	28.280	28.290	27.880	27.980	27.855	4,017,767
2025-08-18	27.970	28.480	27.900	28.290	28.164	4,296,545
2025-08-15	27.400	28.040	26.860	27.900	27.775	6,520,683
2025-08-14	28.880	29.050	28.130	28.140	28.014	5,923,856
2025-08-13	28.960	29.130	28.650	28.900	28.771	4,467,169
2025-08-12	29.400	29.400	28.780	29.000	28.870	5,081,156
2025-08-11	29.600	29.800	29.110	29.440	29.308	6,525,579
2025-08-08	28.600	29.530	28.260	29.420	29.289	9,205,968
2025-08-07	28.900	29.080	28.420	28.490	28.363	5,979,643
2025-08-06	29.350	29.350	28.790	28.880	28.751	6,993,057
2025-08-05	29.430	29.750	29.180	29.380	29.249	4,812,884
2025-08-04	29.100	29.690	28.960	29.460	29.328	5,394,849
2025-08-01	29.980	30.250	29.420	29.420	29.289	6,613,970
2025-07-31	30.130	30.730	29.850	30.250	30.115	7,437,510
2025-07-30	30.850	31.000	30.050	30.190	30.055	11,311,090
2025-07-29	31.200	32.290	30.590	31.400	31.260	15,142,650
2025-07-28	31.010	33.000	31.010	31.700	31.558	15,159,150
2025-07-25	35.580	36.340	32.300	32.300	32.156	25,666,029

← NewerPage 5 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.