Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.400	39.610	36.900	38.400	27.110	11,387,719
2024-10-28	34.000	36.490	32.760	36.490	25.762	8,141,592
2024-10-25	32.000	33.780	31.580	33.170	23.418	8,590,466
2024-10-24	31.440	31.950	30.500	31.280	22.084	5,715,317
2024-10-23	29.400	32.200	29.120	32.000	22.592	9,708,808
2024-10-22	29.450	31.600	28.500	29.820	21.053	12,474,475
2024-10-21	27.400	29.820	27.110	29.820	21.053	12,327,504
2024-10-18	26.900	27.600	26.470	27.110	19.140	8,004,947
2024-10-17	26.720	27.420	26.000	27.050	19.097	8,494,814
2024-10-16	26.000	27.370	25.410	26.670	18.829	10,798,188
2024-10-15	26.130	27.590	25.100	26.130	18.448	12,919,994
2024-10-14	23.650	25.480	23.090	25.480	17.989	8,594,799
2024-10-11	24.010	24.520	23.090	23.160	16.351	7,476,362
2024-10-10	23.670	25.250	23.500	23.900	16.873	11,661,040
2024-10-09	25.010	25.300	22.950	22.950	16.203	7,576,152
2024-10-08	29.000	29.000	23.730	25.500	18.003	12,422,999
2024-09-30	25.360	26.470	24.220	26.370	18.617	6,504,600
2024-09-27	22.590	24.300	22.590	24.060	16.986	4,717,633
2024-09-26	21.920	22.580	21.560	22.580	15.941	3,059,688
2024-09-25	21.760	22.610	21.710	21.910	15.468	3,281,313
2024-09-24	21.390	21.820	20.860	21.690	15.313	3,113,182
2024-09-23	20.710	21.440	20.500	21.030	14.847	2,348,603
2024-09-20	22.000	22.000	20.930	21.220	14.981	3,697,216
2024-09-19	21.260	22.330	21.140	22.070	15.581	4,035,011
2024-09-18	21.420	21.490	20.650	21.260	15.010	3,257,510
2024-09-13	21.520	22.280	21.400	21.420	15.123	2,752,423
2024-09-12	21.760	22.280	21.570	21.590	15.243	2,815,465
2024-09-11	22.100	22.500	21.600	21.790	15.384	2,535,547
2024-09-10	22.400	22.400	21.740	22.100	15.603	2,479,711
2024-09-09	22.280	22.520	22.000	22.180	15.659	2,990,677
2024-09-06	22.560	23.800	22.100	22.600	15.956	6,193,757
2024-09-05	23.460	23.560	22.200	22.780	16.083	6,964,314
2024-09-04	22.400	23.910	22.170	23.550	16.626	7,358,236
2024-09-03	22.020	23.030	21.560	22.560	15.927	6,922,116
2024-09-02	20.410	22.700	20.410	21.980	15.518	8,710,827
2024-08-30	19.880	21.370	19.700	20.650	14.579	6,454,599
2024-08-29	20.000	20.180	19.160	19.880	14.035	4,613,555
2024-08-28	20.000	20.370	19.700	20.000	14.120	3,063,513
2024-08-27	20.670	20.790	20.090	20.180	14.247	4,600,603
2024-08-26	22.090	22.090	20.810	21.000	14.826	8,823,157
2024-08-23	21.260	22.260	21.260	22.160	15.645	8,596,050
2024-08-22	22.340	22.690	20.860	21.820	15.405	14,817,318
2024-08-21	20.010	22.410	19.700	22.270	15.723	15,879,523
2024-08-20	19.130	20.840	19.040	20.370	14.381	11,334,236
2024-08-19	18.430	19.320	18.150	19.030	13.435	9,881,840
2024-08-16	18.010	19.390	17.910	18.540	13.089	12,986,606
2024-08-15	18.160	18.990	17.300	18.580	13.118	15,652,686
2024-08-14	18.900	19.600	18.380	18.490	13.054	21,480,869
2024-08-13	16.100	17.820	16.100	17.820	12.581	9,046,747
2024-08-12	18.060	19.160	16.200	16.200	11.437	10,150,469
2024-08-09	16.310	17.940	16.310	17.430	12.306	12,602,505
2024-08-08	16.900	16.940	15.870	16.310	11.515	7,030,753
2024-08-07	15.010	16.670	14.920	16.670	11.769	5,429,596
2024-08-06	14.940	15.280	14.650	15.150	10.696	1,451,493
2024-08-05	15.490	15.550	14.830	14.870	10.498	2,278,518
2024-08-02	15.890	16.010	15.410	15.510	10.950	1,427,402
2024-08-01	16.010	16.470	16.010	16.060	11.338	2,313,139
2024-07-31	15.330	16.120	15.260	16.050	11.331	2,233,692
2024-07-30	15.610	15.660	15.240	15.360	10.844	2,081,658
2024-07-29	15.790	15.980	15.500	15.790	11.148	1,151,901

← NewerPage 9 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.