Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.000	37.010	33.460	35.890	35.730	31,097,660
2025-07-23	37.180	37.180	37.180	37.180	37.014	1,048,090
2025-07-22	33.800	33.800	33.800	33.800	33.649	881,641
2025-07-21	30.730	30.730	30.730	30.730	30.593	3,353,252
2025-07-18	28.670	29.440	27.110	27.940	27.815	11,565,930
2025-07-17	27.610	29.480	27.500	28.660	28.532	11,479,400
2025-07-16	27.610	29.500	27.330	27.610	27.487	9,884,760
2025-07-15	27.350	27.930	27.060	27.640	27.516	3,631,387
2025-07-14	26.630	28.290	26.630	27.670	27.546	5,964,718
2025-07-11	26.900	27.130	26.510	26.820	26.700	2,776,109
2025-07-10	26.840	27.380	26.550	27.010	26.889	3,248,689
2025-07-09	26.760	27.920	26.760	26.860	26.740	4,528,934
2025-07-08	27.170	27.360	26.750	26.850	26.730	3,512,177
2025-07-07	25.960	27.800	25.410	27.220	27.098	7,082,249
2025-07-04	36.680	37.400	36.320	36.380	25.684	3,862,285
2025-07-03	35.480	36.950	35.310	36.660	25.882	4,787,514
2025-07-02	35.990	36.230	35.110	35.670	25.183	4,059,843
2025-07-01	34.980	36.000	34.430	35.870	25.324	6,009,956
2025-06-30	35.580	35.700	34.260	35.000	24.710	8,133,347
2025-06-27	35.840	36.460	34.900	35.350	24.957	5,614,448
2025-06-26	36.450	36.980	35.370	35.440	25.021	4,224,987
2025-06-25	36.330	36.360	35.590	36.200	25.557	2,869,366
2025-06-24	35.150	36.130	34.990	36.090	25.480	5,029,733
2025-06-23	34.580	35.350	34.050	34.960	24.682	3,267,427
2025-06-20	34.200	35.200	34.020	34.250	24.181	1,819,075
2025-06-19	35.010	35.600	34.280	34.420	24.301	2,792,318
2025-06-18	37.400	37.400	34.570	35.260	24.894	7,111,258
2025-06-17	37.570	38.890	37.210	37.600	26.546	3,711,248
2025-06-16	36.590	38.470	36.050	37.560	26.517	4,669,666
2025-06-13	37.450	37.450	35.630	36.120	25.501	4,062,511
2025-06-12	37.010	37.980	36.900	37.500	26.475	2,463,287
2025-06-11	36.900	37.760	36.770	37.000	26.122	3,015,119
2025-06-10	39.020	39.550	36.470	37.060	26.164	6,283,352
2025-06-09	38.850	39.740	38.370	39.020	27.548	4,463,776
2025-06-06	38.380	40.890	38.380	39.100	27.605	7,334,388
2025-06-05	37.920	38.970	37.800	38.380	27.096	3,101,077
2025-06-04	39.100	39.480	37.600	37.800	26.687	4,186,259
2025-06-03	38.020	39.400	37.580	39.110	27.612	5,312,638
2025-05-30	36.300	39.900	35.810	38.580	27.237	7,911,620
2025-05-29	35.860	36.870	35.710	36.330	25.649	3,129,130
2025-05-28	36.800	37.150	35.690	35.840	25.303	3,252,339
2025-05-27	37.410	37.410	36.650	36.800	25.981	2,532,568
2025-05-26	37.500	37.680	36.620	37.410	26.411	2,269,694
2025-05-23	37.950	38.590	37.360	37.500	26.475	2,355,822
2025-05-22	39.200	39.380	37.930	37.950	26.793	3,073,651
2025-05-21	37.910	39.800	37.750	39.200	27.675	3,407,808
2025-05-20	37.900	38.780	37.580	37.920	26.772	2,804,446
2025-05-19	39.000	39.960	37.850	38.050	26.863	2,521,631
2025-05-16	37.690	39.300	37.690	38.920	27.478	2,918,691
2025-05-15	38.770	38.850	37.960	38.060	26.870	1,962,346
2025-05-14	38.880	39.140	38.380	38.690	27.315	2,625,471
2025-05-13	39.700	39.930	38.800	38.840	27.421	3,933,473
2025-05-12	41.100	41.660	37.880	39.670	28.007	7,595,688
2025-05-09	41.840	42.190	40.870	41.030	28.967	3,334,616
2025-05-08	41.080	42.190	40.900	42.050	29.687	3,032,910
2025-05-07	41.250	42.400	40.900	41.550	29.334	4,290,872
2025-05-06	40.860	41.280	40.310	41.200	29.087	2,673,633
2025-04-30	40.990	41.700	40.020	40.980	28.932	3,370,137
2025-04-29	40.800	42.680	39.600	41.750	29.475	7,293,042
2025-04-28	40.500	40.820	38.900	39.560	27.929	2,547,730

← NewerPage 6 of 21 · 1,218 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.