Zhongyan Technology Co Ltd historical data
| 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 |
Page 1 of 1 · 17 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.