Zhongyan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.100	21.300	20.940	21.180	21.085	2,216,114
2026-01-16	21.390	21.430	21.100	21.140	21.046	2,320,435
2026-01-15	21.220	21.390	21.070	21.290	21.195	3,142,588
2026-01-14	21.690	21.690	21.230	21.390	21.294	4,349,864
2026-01-13	22.400	22.440	21.420	21.430	21.334	5,689,982
2026-01-12	22.130	23.250	22.080	22.400	22.300	6,400,004
2026-01-09	21.880	22.360	21.570	22.130	22.031	5,937,507
2026-01-08	21.340	22.190	21.320	21.890	21.792	5,583,838
2026-01-07	20.900	21.880	20.900	21.510	21.414	6,962,639
2026-01-06	21.180	21.210	20.810	21.090	20.996	7,792,979
2026-01-05	20.220	22.140	20.220	21.430	21.334	10,901,610
2025-12-31	20.360	20.520	20.110	20.130	20.040	1,734,798
2025-12-30	20.560	20.730	20.280	20.410	20.319	2,460,546
2025-12-29	20.550	20.960	20.290	20.750	20.657	4,210,204
2025-12-26	20.390	20.420	20.140	20.190	20.100	1,862,409
2025-12-25	20.440	20.530	20.150	20.490	20.398	2,124,051
2025-12-24	20.200	20.920	19.940	20.480	20.388	3,699,038
2025-12-23	19.940	20.900	19.880	20.120	20.030	2,682,677
2025-12-22	19.980	20.080	19.870	19.940	19.851	1,188,100
2025-12-19	19.890	20.070	19.840	19.970	19.881	1,529,417
2025-12-18	19.920	20.190	19.830	19.840	19.751	1,497,479
2025-12-17	19.820	19.950	19.230	19.890	19.801	2,658,891
2025-12-16	20.240	20.430	19.900	19.910	19.821	2,057,525
2025-12-15	20.660	20.760	20.230	20.240	20.150	1,867,060
2025-12-12	20.950	21.080	20.750	20.790	20.697	1,928,751
2025-12-11	21.510	21.780	20.980	21.000	20.906	1,983,606
2025-12-10	21.850	21.860	21.340	21.370	21.275	1,907,500
2025-12-09	22.170	22.690	21.800	21.860	21.762	3,062,142
2025-12-08	21.800	22.880	21.610	22.300	22.200	4,775,776
2025-12-05	21.490	21.750	21.310	21.720	21.623	1,556,800
2025-12-04	21.350	21.650	21.160	21.350	21.255	1,277,295
2025-12-03	21.340	21.670	21.240	21.350	21.255	1,137,138
2025-12-02	21.800	21.820	21.330	21.340	21.245	1,134,074
2025-12-01	21.400	21.890	21.360	21.710	21.613	1,630,328
2025-11-28	21.300	21.410	21.150	21.400	21.304	988,250
2025-11-27	21.010	21.480	20.850	21.350	21.255	1,879,233
2025-11-26	21.390	21.520	21.000	21.010	20.916	1,564,595
2025-11-25	21.150	21.420	21.050	21.340	21.245	1,458,903
2025-11-24	20.970	21.350	20.930	21.150	21.055	1,347,706
2025-11-21	21.580	21.730	20.930	20.930	20.836	2,315,306
2025-11-20	21.930	21.930	21.410	21.560	21.464	1,612,242
2025-11-19	22.430	22.430	21.770	21.800	21.703	2,103,582
2025-11-18	22.640	22.640	22.310	22.320	22.220	1,660,340
2025-11-17	22.770	22.870	22.500	22.640	22.539	1,320,873
2025-11-14	22.800	22.920	22.700	22.700	22.599	1,725,520
2025-11-13	22.880	22.960	22.740	22.860	22.758	1,565,407
2025-11-12	23.240	23.290	22.830	22.880	22.778	1,925,346
2025-11-11	22.960	23.270	22.780	23.230	23.126	2,581,790
2025-11-10	22.760	22.990	22.660	22.960	22.857	1,808,039
2025-11-07	22.900	22.950	22.720	22.750	22.648	1,726,212
2025-11-06	23.000	23.020	22.660	22.800	22.698	1,771,035
2025-11-05	22.980	23.080	22.700	22.850	22.748	2,294,729
2025-11-04	23.200	23.390	22.840	22.980	22.877	2,410,412
2025-11-03	23.020	23.380	22.960	23.290	23.186	2,699,728
2025-10-31	22.650	23.060	22.330	23.010	22.907	3,262,852
2025-10-30	23.250	23.350	23.010	23.020	22.917	2,815,001
2025-10-29	23.620	23.810	23.160	23.350	23.246	3,969,730
2025-10-28	24.790	24.790	23.720	23.850	23.743	5,834,483
2025-10-27	24.580	25.250	24.010	24.830	24.719	6,558,014
2025-10-24	25.070	25.070	24.350	24.570	24.460	6,227,765

← NewerPage 4 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.