Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.000	17.030	16.470	16.550	16.476	3,874,176
2026-04-21	17.030	17.130	16.820	17.040	16.964	2,214,425
2026-04-20	17.100	17.100	16.800	17.000	16.924	1,949,513
2026-04-17	16.970	17.230	16.680	17.080	17.004	3,118,800
2026-04-16	16.860	17.100	16.560	17.000	16.924	3,407,113
2026-04-15	16.780	16.990	16.650	16.810	16.735	3,564,347
2026-04-14	17.700	17.750	16.550	16.780	16.705	6,625,947
2026-04-13	17.530	17.820	17.380	17.650	17.571	1,501,505
2026-04-10	17.510	17.730	17.510	17.530	17.452	1,856,255
2026-04-09	17.900	17.900	17.350	17.420	17.342	1,961,100
2026-04-08	17.620	17.980	17.600	17.940	17.860	1,938,523
2026-04-07	17.020	17.480	16.800	17.300	17.223	2,017,187
2026-04-03	17.540	17.550	16.800	16.890	16.815	1,972,579
2026-04-02	17.630	17.790	17.400	17.500	17.422	1,329,237
2026-04-01	18.010	18.030	17.560	17.700	17.621	1,753,515
2026-03-31	17.800	18.100	17.660	17.740	17.661	1,463,860
2026-03-30	17.630	17.860	17.400	17.840	17.760	1,599,080
2026-03-27	17.600	17.790	17.380	17.760	17.681	1,868,759
2026-03-26	18.020	18.380	17.610	17.650	17.571	2,296,439
2026-03-25	17.640	18.060	17.630	18.020	17.939	2,430,719
2026-03-24	17.180	17.630	16.790	17.620	17.541	3,659,943
2026-03-23	17.500	17.560	16.640	16.760	16.685	2,924,889
2026-03-20	18.550	18.610	17.610	17.640	17.561	2,377,592
2026-03-19	18.750	18.860	18.360	18.410	18.328	1,543,118
2026-03-18	18.730	18.950	18.620	18.860	18.776	1,286,160
2026-03-17	19.240	19.240	18.720	18.740	18.656	1,806,534
2026-03-16	18.970	19.360	18.930	19.130	19.045	1,695,265
2026-03-13	19.000	19.390	18.840	18.990	18.905	2,091,190
2026-03-12	19.240	19.240	18.830	18.860	18.776	1,380,400
2026-03-11	19.340	19.400	19.080	19.160	19.074	1,448,138
2026-03-10	19.000	19.330	18.970	19.310	19.224	1,582,920
2026-03-09	18.890	19.070	18.610	18.900	18.816	1,719,287
2026-03-06	18.530	19.140	18.530	19.050	18.965	1,498,466
2026-03-05	18.630	18.780	18.570	18.660	18.577	1,292,358
2026-03-04	18.330	18.690	18.330	18.410	18.328	1,652,842
2026-03-03	19.320	19.550	18.560	18.580	18.497	3,305,892
2026-03-02	19.620	19.950	19.300	19.320	19.234	3,207,885
2026-02-27	19.890	20.020	19.720	19.940	19.851	1,367,390
2026-02-26	20.210	20.210	19.810	19.880	19.791	1,925,640
2026-02-25	20.030	20.260	20.010	20.050	19.960	1,521,346
2026-02-24	19.700	20.090	19.700	20.010	19.921	2,008,554
2026-02-13	19.770	19.880	19.570	19.580	19.493	1,557,383
2026-02-12	20.250	20.250	19.760	19.760	19.672	1,978,885
2026-02-11	20.380	20.440	20.080	20.150	20.060	1,502,041
2026-02-10	20.170	20.260	20.070	20.140	20.050	1,093,837
2026-02-09	20.290	20.290	20.050	20.160	20.070	1,450,992
2026-02-06	19.940	20.080	19.840	19.910	19.821	1,465,547
2026-02-05	20.020	20.250	19.920	19.940	19.851	1,650,012
2026-02-04	20.010	20.090	19.880	20.020	19.931	1,392,670
2026-02-03	19.730	20.070	19.730	20.010	19.921	1,794,454
2026-02-02	20.080	20.080	19.540	19.560	19.473	1,881,649
2026-01-30	19.900	20.170	19.780	20.040	19.950	2,475,249
2026-01-29	19.750	20.170	19.390	19.790	19.702	2,942,991
2026-01-28	20.230	20.300	19.930	19.940	19.851	2,290,450
2026-01-27	20.560	20.660	19.970	20.250	20.160	2,709,188
2026-01-26	21.300	21.350	20.530	20.600	20.508	3,310,260
2026-01-23	21.390	21.400	21.160	21.260	21.165	2,145,330
2026-01-22	21.110	21.360	21.060	21.180	21.085	1,885,938
2026-01-21	21.180	21.200	20.950	21.150	21.055	1,803,812
2026-01-20	21.180	21.460	21.120	21.250	21.155	2,198,362

← NewerPage 3 of 5 · 243 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.