Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.910	17.410	16.380	16.570	16.570	9,926,895
2026-10-20	15.960	16.880	15.800	16.390	16.390	6,952,740
2026-10-19	16.360	16.390	15.260	16.100	16.100	5,681,532
2026-10-16	16.910	17.000	16.320	16.480	16.480	5,813,558
2026-10-15	16.900	17.350	16.620	16.680	16.680	5,351,875
2026-10-14	18.110	18.450	17.550	17.600	17.600	5,212,000
2026-10-13	17.370	18.560	16.970	18.190	18.190	8,660,752
2026-10-12	18.410	18.550	17.750	17.850	17.850	9,161,312
2026-10-09	19.440	19.910	17.740	18.650	18.650	13,429,840
2026-10-08	19.310	20.500	19.310	19.690	19.690	11,533,240
2026-09-30	20.410	20.660	19.360	19.400	19.400	16,991,051
2026-09-29	19.970	21.810	19.840	20.420	20.420	24,304,708
2026-09-28	23.200	23.200	19.620	19.830	19.830	19,151,584
2026-09-24	21.390	21.880	20.870	21.100	21.100	12,244,691
2026-09-23	21.370	21.760	20.810	21.500	21.500	17,856,167
2026-09-22	20.720	21.990	20.500	21.080	21.080	20,467,443
2026-09-21	19.820	21.020	19.380	20.880	20.880	29,997,685
2026-09-18	20.690	21.930	19.350	20.000	20.000	38,018,505
2026-09-17	19.030	20.320	17.920	20.320	20.320	36,350,152
2026-09-16	18.470	18.470	18.460	18.470	18.470	6,354,023
2026-09-15	15.850	16.960	15.600	16.790	16.790	12,925,712
2026-09-14	15.560	15.940	15.400	15.850	15.850	3,672,676
2026-09-11	15.760	15.910	15.390	15.560	15.560	3,246,559
2026-09-10	16.140	16.140	15.880	15.980	15.980	2,510,200
2026-09-09	16.170	16.240	15.980	16.140	16.140	2,885,293
2026-09-08	16.180	16.380	16.100	16.170	16.170	3,492,379
2026-09-07	16.270	16.450	16.110	16.180	16.180	3,685,940
2026-09-04	16.260	16.690	16.180	16.260	16.260	4,633,578
2026-09-03	16.500	16.550	16.050	16.270	16.270	3,719,200
2026-09-02	16.160	16.530	16.060	16.390	16.390	4,032,089
2026-09-01	16.120	16.470	16.050	16.380	16.380	5,243,847
2026-08-31	15.850	16.130	15.730	16.120	16.120	3,983,653
2026-08-28	16.080	16.150	15.830	15.930	15.930	5,807,598
2026-08-27	16.040	16.280	15.860	16.220	16.220	6,363,344
2026-08-26	15.750	16.190	15.560	16.080	16.080	7,617,163
2026-08-25	15.150	15.750	15.000	15.700	15.700	6,957,640
2026-08-24	15.600	15.680	15.050	15.230	15.230	5,522,440
2026-08-21	15.860	15.870	15.370	15.600	15.600	6,484,968
2026-08-20	16.340	16.380	15.740	15.900	15.900	7,498,007
2026-08-19	17.050	17.340	16.020	16.090	16.090	11,514,923
2026-08-18	17.560	18.250	17.250	17.550	17.550	11,717,590
2026-08-17	17.320	17.680	16.980	17.630	17.630	9,112,164
2026-08-14	17.680	17.850	16.980	17.380	17.380	10,478,680
2026-08-13	18.440	18.610	17.700	17.740	17.740	14,297,566
2026-08-12	19.000	19.000	18.200	18.430	18.430	14,530,884
2026-08-11	19.800	19.900	19.170	19.210	19.210	14,786,397
2026-08-10	19.720	20.350	19.500	19.930	19.930	17,554,291
2026-08-07	20.300	20.420	18.860	19.940	19.940	21,650,725
2026-08-06	20.200	21.030	19.470	20.020	20.020	24,560,090
2026-08-05	20.100	21.380	19.740	20.750	20.750	26,864,278
2026-08-04	22.190	22.240	20.050	20.910	20.910	31,666,966
2026-08-03	20.460	21.160	20.050	21.160	21.160	8,433,693
2026-07-31	18.500	19.240	18.150	19.240	19.240	12,573,856
2026-07-30	19.430	19.890	17.490	17.490	17.490	25,961,934
2026-07-29	17.070	19.430	17.070	19.430	19.430	18,238,926
2026-07-28	19.200	19.500	17.660	17.660	17.660	20,410,416
2026-07-27	20.100	20.100	18.350	19.620	19.620	29,459,482
2026-07-24	18.870	20.390	18.530	20.390	20.390	35,678,991
2026-07-23	16.600	18.540	16.190	18.540	18.540	27,943,785
2026-07-22	18.000	19.320	16.850	16.850	16.850	23,487,732

Page 1 of 1 · 60 trading days

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.