Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	42.320	43.000	39.880	40.810	28.812	4,710,430
2025-01-21	43.800	43.830	42.050	42.440	29.963	2,389,963
2025-01-20	43.300	44.490	42.110	42.990	30.351	2,778,970
2025-01-17	43.790	43.790	41.020	42.590	30.069	3,702,526
2025-01-16	45.300	45.300	43.090	43.850	30.958	2,556,441
2025-01-15	44.200	45.200	43.600	44.700	31.558	1,931,158
2025-01-14	42.530	44.450	42.120	44.060	31.106	2,360,237
2025-01-13	42.250	43.310	41.000	42.500	30.005	1,555,668
2025-01-10	43.830	46.100	42.600	42.670	30.125	3,204,336
2025-01-09	43.670	44.590	42.960	43.700	30.852	2,399,549
2025-01-08	42.890	44.260	42.010	44.240	31.233	3,327,490
2025-01-07	40.690	42.810	40.280	42.630	30.097	3,307,050
2025-01-06	43.200	43.350	40.100	40.550	28.628	4,216,387
2025-01-03	44.690	45.410	42.710	43.150	30.464	3,110,157
2025-01-02	45.500	47.900	44.300	45.000	31.770	6,292,683
2024-12-31	47.850	47.850	43.760	46.000	32.476	5,222,785
2024-12-30	46.480	47.560	45.660	47.000	33.182	4,485,944
2024-12-27	45.500	48.450	45.500	46.430	32.780	5,599,997
2024-12-26	47.500	48.970	45.000	45.500	32.123	9,873,294
2024-12-25	51.000	51.490	48.330	48.330	34.121	8,173,428
2024-12-24	50.400	54.560	49.610	53.700	37.912	12,290,103
2024-12-23	51.930	54.440	49.000	49.600	35.018	8,320,092
2024-12-20	52.840	55.500	51.050	51.610	36.437	11,190,011
2024-12-19	50.060	55.080	48.570	52.600	37.136	11,420,775
2024-12-18	48.800	51.310	48.000	50.070	35.349	3,834,024
2024-12-17	51.680	52.180	48.300	48.550	34.276	5,044,563
2024-12-16	51.570	51.870	48.790	50.670	35.773	5,422,109
2024-12-13	53.460	54.670	50.780	51.570	36.408	5,582,779
2024-12-12	56.000	56.000	50.880	54.000	38.124	6,221,595
2024-12-11	47.950	53.430	47.000	53.430	37.722	6,719,841
2024-12-10	47.500	50.000	46.130	48.570	34.290	6,120,507
2024-12-09	42.600	46.900	42.480	45.750	32.299	5,338,098
2024-12-06	42.000	45.180	41.200	42.640	30.104	4,988,560
2024-12-05	41.060	42.020	40.390	41.750	29.475	3,191,905
2024-12-04	41.000	42.810	41.000	41.550	29.334	3,345,126
2024-12-03	42.530	43.480	40.540	41.280	29.144	4,026,533
2024-12-02	41.000	43.300	40.190	42.520	30.019	5,752,447
2024-11-29	39.190	41.090	39.190	40.000	28.240	4,568,126
2024-11-28	37.960	40.670	37.520	39.800	28.099	4,744,324
2024-11-27	37.850	38.480	36.000	37.960	26.800	3,941,845
2024-11-26	37.780	39.200	36.980	37.790	26.680	3,532,762
2024-11-25	38.610	39.650	36.800	37.550	26.510	4,575,717
2024-11-22	40.000	41.250	38.900	38.990	27.527	4,751,556
2024-11-21	37.910	40.880	37.910	40.580	28.649	5,324,278
2024-11-20	37.990	39.390	36.910	38.300	27.040	5,134,515
2024-11-19	35.250	37.990	34.810	37.990	26.821	6,816,503
2024-11-18	36.360	37.110	34.600	35.330	24.943	4,121,345
2024-11-15	37.390	37.790	33.890	36.360	25.670	6,912,659
2024-11-14	40.810	41.770	37.220	37.650	26.581	8,141,378
2024-11-13	42.090	43.700	39.800	41.350	29.193	5,315,719
2024-11-12	41.800	43.880	41.260	42.200	29.793	5,782,828
2024-11-11	41.700	42.660	40.150	41.220	29.101	5,896,370
2024-11-08	43.890	43.890	41.200	42.150	29.758	7,493,087
2024-11-07	41.390	44.770	40.200	44.770	31.608	15,300,544
2024-11-06	37.000	40.700	36.200	40.700	28.734	6,917,653
2024-11-05	36.660	37.600	35.690	37.000	26.122	4,874,194
2024-11-04	36.000	37.100	35.380	36.680	25.896	4,395,174
2024-11-01	38.570	38.570	35.290	36.860	26.023	7,889,047
2024-10-31	36.630	39.470	36.630	38.950	27.499	8,989,328
2024-10-30	38.000	39.100	36.550	37.320	26.348	9,602,207

← NewerPage 8 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.