Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.840	18.800	15.840	18.720	18.720	27,647,715
2026-07-20	21.520	21.520	17.600	17.600	17.600	27,913,287
2026-07-17	19.560	19.560	19.560	19.560	19.560	5,815,917
2026-07-16	16.480	17.960	16.330	17.780	17.780	15,180,950
2026-07-15	15.860	17.100	15.860	16.700	16.700	15,171,442
2026-07-14	14.570	16.200	13.710	16.200	16.200	17,594,315
2026-07-13	14.980	15.600	14.340	14.730	14.730	17,967,900
2026-07-10	12.920	14.210	12.780	14.210	14.210	5,812,207
2026-07-09	12.740	13.230	12.740	12.920	12.920	3,656,109
2026-07-08	13.300	13.300	12.630	12.880	12.880	2,793,362
2026-07-07	13.370	13.420	12.860	12.870	12.870	3,217,800
2026-07-06	13.730	13.970	13.410	13.430	13.430	4,063,517
2026-07-03	13.620	13.950	13.400	13.730	13.730	4,219,812
2026-07-02	13.590	14.350	13.450	13.500	13.500	4,871,678
2026-07-01	13.040	13.910	12.860	13.570	13.570	5,549,875
2026-06-30	12.900	13.350	12.780	12.950	12.950	4,604,543
2026-06-29	13.000	13.230	12.600	12.980	12.980	4,526,319
2026-06-26	13.560	13.600	13.050	13.070	13.070	4,677,846
2026-06-25	14.210	14.210	13.590	13.620	13.620	3,807,158
2026-06-24	14.710	14.930	14.110	14.210	14.210	4,540,181
2026-06-23	14.710	14.810	14.200	14.710	14.710	5,813,200
2026-06-22	14.410	14.540	13.500	14.520	14.520	5,616,404
2026-06-18	14.300	14.490	13.920	14.230	14.230	4,110,891
2026-06-17	15.220	15.220	14.190	14.310	14.310	6,355,441
2026-06-16	14.690	15.450	14.400	15.250	15.250	7,836,327
2026-06-15	15.820	16.140	14.570	14.690	14.690	9,689,720
2026-06-12	15.850	16.260	15.420	15.820	15.820	4,602,281
2026-06-11	16.200	16.340	15.500	15.820	15.820	4,013,100
2026-06-10	16.470	16.900	15.890	16.160	16.160	4,208,780
2026-06-09	16.960	17.060	16.420	16.660	16.660	4,140,696
2026-06-08	16.610	17.230	16.210	16.750	16.750	6,025,057
2026-06-05	17.210	17.730	16.510	16.980	16.904	7,978,254
2026-06-04	16.800	18.390	16.790	17.240	17.163	11,716,040
2026-06-03	17.070	17.300	16.720	16.900	16.824	4,274,683
2026-06-02	17.730	17.830	16.770	17.220	17.143	5,489,160
2026-06-01	18.060	18.580	17.810	17.910	17.830	4,887,648
2026-05-29	19.150	19.430	18.100	18.290	18.208	5,649,658
2026-05-28	19.290	19.700	18.750	19.160	19.074	5,801,786
2026-05-27	20.380	20.850	19.230	19.380	19.293	9,809,660
2026-05-26	21.300	21.450	20.240	20.420	20.329	7,920,192
2026-05-25	22.340	22.340	21.140	21.460	21.364	10,337,280
2026-05-22	22.710	23.380	22.120	22.560	22.459	12,025,980
2026-05-21	22.660	23.750	22.520	22.650	22.549	15,452,650
2026-05-20	21.480	23.510	21.270	23.120	23.017	17,051,670
2026-05-19	20.610	22.500	20.380	22.160	22.061	20,459,430
2026-05-18	19.820	21.660	19.780	20.520	20.428	19,751,170
2026-05-15	19.440	20.390	19.200	19.690	19.602	9,664,542
2026-05-14	19.900	20.020	19.310	19.310	19.224	9,703,287
2026-05-13	17.920	19.710	17.800	19.710	19.622	8,605,564
2026-05-12	18.350	18.550	17.760	17.920	17.840	4,745,026
2026-05-11	19.330	19.380	18.370	18.390	18.308	8,413,918
2026-05-08	18.170	19.570	17.760	19.330	19.244	13,131,020
2026-05-07	17.100	18.100	17.020	17.850	17.770	7,053,105
2026-05-06	17.270	17.270	16.960	17.020	16.944	2,829,298
2026-04-30	16.770	17.180	16.590	17.050	16.974	3,320,899
2026-04-29	16.510	16.880	16.510	16.760	16.685	2,566,834
2026-04-28	16.400	16.900	16.320	16.640	16.566	3,888,366
2026-04-27	16.190	16.490	15.950	16.400	16.327	3,515,053
2026-04-24	16.340	16.340	15.950	16.190	16.118	2,376,278
2026-04-23	16.550	16.560	16.280	16.310	16.237	2,250,418

← NewerPage 2 of 21 · 1,217 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.