Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	40.440	40.880	39.600	39.710	28.035	3,301,870
2025-04-24	40.740	41.340	39.880	40.450	28.558	3,293,917
2025-04-23	39.000	41.560	38.100	40.740	28.762	7,771,122
2025-04-22	38.600	39.400	37.760	39.020	27.548	4,131,258
2025-04-21	39.760	39.760	38.310	38.520	27.195	4,707,446
2025-04-18	39.300	40.800	38.300	39.790	28.092	5,737,800
2025-04-17	38.060	40.350	38.060	39.370	27.795	4,009,063
2025-04-16	37.990	39.680	37.480	38.570	27.230	5,136,819
2025-04-15	37.100	38.100	36.250	37.880	26.743	3,681,313
2025-04-14	37.030	38.050	36.580	37.290	26.327	4,507,831
2025-04-11	35.350	38.490	34.750	37.030	26.143	7,236,565
2025-04-10	34.400	36.800	33.550	35.700	25.204	6,710,039
2025-04-09	33.400	34.640	29.290	33.550	23.686	7,890,065
2025-04-08	34.480	34.480	31.740	32.540	22.973	7,302,529
2025-04-07	37.000	38.790	34.550	34.550	24.392	7,183,500
2025-04-03	34.680	38.390	34.280	38.390	27.103	8,778,835
2025-04-02	34.400	35.840	34.080	34.900	24.639	6,076,433
2025-04-01	33.450	34.370	32.300	33.920	23.948	9,018,243
2025-03-31	31.070	33.840	31.060	33.460	23.623	10,737,748
2025-03-28	32.950	33.310	30.900	30.950	21.851	7,548,157
2025-03-27	34.500	34.690	32.500	32.980	23.284	4,677,849
2025-03-26	34.650	35.660	34.100	34.740	24.526	4,089,962
2025-03-25	36.010	36.160	34.280	34.640	24.456	4,440,401
2025-03-24	39.100	39.180	35.400	35.870	25.324	6,665,348
2025-03-21	40.500	40.710	38.370	39.180	27.661	3,609,372
2025-03-20	41.420	41.800	40.730	40.770	28.784	2,145,136
2025-03-19	42.180	42.440	41.460	41.570	29.348	2,243,576
2025-03-18	42.000	43.000	41.870	42.250	29.828	2,717,220
2025-03-17	43.950	44.500	41.900	42.320	29.878	3,354,897
2025-03-14	43.010	44.480	42.780	43.800	30.923	3,184,198
2025-03-13	44.220	44.880	42.390	43.000	30.358	4,407,671
2025-03-12	43.800	44.980	43.550	44.420	31.361	4,559,060
2025-03-11	41.480	44.490	41.010	43.800	30.923	6,637,821
2025-03-10	41.540	42.470	40.530	41.510	29.306	4,500,859
2025-03-07	42.910	43.990	40.510	40.740	28.762	9,030,205
2025-03-06	38.240	42.080	37.480	42.080	29.708	9,024,933
2025-03-05	39.450	39.740	37.470	38.250	27.004	4,149,786
2025-03-04	39.290	40.870	38.400	39.440	27.845	4,294,201
2025-03-03	38.000	40.600	37.880	39.300	27.746	5,696,690
2025-02-28	37.720	39.160	36.880	38.100	26.899	4,116,764
2025-02-27	37.590	38.350	37.230	37.650	26.581	2,287,739
2025-02-26	38.150	38.520	37.300	37.600	26.546	4,813,442
2025-02-25	37.230	39.200	37.190	38.130	26.920	5,341,866
2025-02-24	38.790	40.700	35.980	38.110	26.906	8,793,843
2025-02-21	39.800	40.400	38.660	39.980	28.226	3,667,323
2025-02-20	39.460	41.400	38.880	40.160	28.353	4,317,388
2025-02-19	41.100	42.600	38.990	39.990	28.233	6,324,488
2025-02-18	39.290	42.680	38.620	41.780	29.497	7,240,540
2025-02-17	38.440	39.330	37.470	39.330	27.767	3,285,846
2025-02-14	40.370	40.680	38.000	38.450	27.146	4,743,675
2025-02-13	41.020	41.440	40.200	40.210	28.388	3,058,421
2025-02-12	42.000	42.800	40.440	40.990	28.939	4,245,980
2025-02-11	43.920	43.980	41.720	42.490	29.998	4,195,923
2025-02-10	41.460	45.600	41.340	44.390	31.339	5,663,361
2025-02-07	40.670	42.450	40.530	41.460	29.271	3,012,668
2025-02-06	40.480	41.450	40.370	40.630	28.685	2,155,421
2025-02-05	41.510	41.570	39.800	40.460	28.565	2,341,617
2025-01-27	42.120	42.500	40.860	41.040	28.974	1,599,933
2025-01-24	40.200	42.930	40.130	42.090	29.716	3,295,207
2025-01-23	41.140	41.880	39.900	40.170	28.360	3,434,674

← NewerPage 7 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.