Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.600	16.760	15.750	15.750	15.750	3,649,910
2026-10-21	16.330	16.940	16.280	16.570	16.570	3,678,903
2026-10-20	16.000	16.490	15.600	16.280	16.280	3,677,345
2026-10-19	16.060	16.100	14.930	15.890	15.890	4,363,852
2026-10-16	16.260	16.620	15.830	16.050	16.050	4,419,771
2026-10-15	16.570	16.950	15.860	16.000	16.000	5,272,740
2026-10-14	17.550	17.580	16.530	17.050	17.050	2,814,542
2026-10-13	17.270	17.800	16.270	17.470	17.470	4,651,608
2026-10-12	18.200	18.210	17.570	17.580	17.580	3,148,077
2026-10-09	18.420	18.440	17.150	18.150	18.150	5,330,258
2026-10-08	19.450	19.730	18.070	18.420	18.420	5,267,351
2026-09-30	20.000	20.290	19.440	19.450	19.450	3,649,310
2026-09-29	20.020	20.200	19.700	20.000	20.000	4,716,995
2026-09-28	21.870	22.140	19.910	19.970	19.970	7,986,854
2026-09-24	23.480	23.690	21.920	22.050	22.050	8,345,371
2026-09-23	23.350	24.150	22.900	23.600	23.600	8,846,135
2026-09-22	21.810	23.500	21.440	23.150	23.150	10,503,776
2026-09-21	21.500	22.250	21.050	21.580	21.580	6,768,780
2026-09-18	20.180	21.600	20.060	21.320	21.320	6,544,021
2026-09-17	19.820	20.240	19.600	19.990	19.990	4,265,256
2026-09-16	19.540	20.160	19.310	19.820	19.820	4,165,442
2026-09-15	19.720	20.140	19.250	19.680	19.680	4,288,091
2026-09-14	19.350	19.760	19.080	19.540	19.540	3,787,937
2026-09-11	19.810	20.500	19.190	19.420	19.420	7,794,461
2026-09-10	19.690	20.640	19.040	20.080	20.080	5,943,969
2026-09-09	19.700	20.130	19.530	19.640	19.640	3,404,619
2026-09-08	20.080	20.290	19.550	19.690	19.690	4,276,648
2026-09-07	19.990	20.350	19.850	20.100	20.100	4,509,464
2026-09-04	20.910	20.970	19.500	19.980	19.980	5,411,943
2026-09-03	20.500	20.710	20.030	20.420	20.420	3,727,561
2026-09-02	20.200	20.730	20.000	20.250	20.250	4,350,561
2026-09-01	21.700	21.700	20.260	20.540	20.540	6,574,088
2026-08-31	19.880	21.670	19.740	21.570	21.570	10,725,217
2026-08-28	21.220	21.600	20.330	20.350	20.350	8,502,551
2026-08-27	20.850	21.710	20.750	21.580	21.580	7,930,139
2026-08-26	21.500	21.500	20.500	20.850	20.850	4,546,396
2026-08-25	21.300	21.490	20.260	21.370	21.370	5,652,258
2026-08-24	22.070	22.070	20.830	21.300	21.300	5,961,870
2026-08-21	21.730	21.980	20.660	21.740	21.740	4,772,111
2026-08-20	21.360	22.200	20.840	21.670	21.670	6,794,287
2026-08-19	22.500	22.980	21.000	21.200	21.200	8,160,920
2026-08-18	23.500	23.630	22.450	23.250	23.250	8,394,333
2026-08-17	24.170	24.530	22.600	23.700	23.700	12,746,722
2026-08-14	22.000	24.180	21.700	23.740	23.740	13,120,624
2026-08-13	22.010	22.460	21.810	21.880	21.880	7,065,105
2026-08-12	21.610	22.690	21.610	21.990	21.990	7,434,600
2026-08-11	21.230	21.790	20.920	21.660	21.660	6,528,384
2026-08-10	22.140	22.140	20.960	21.650	21.650	8,699,759
2026-08-07	21.990	22.390	20.120	21.430	21.430	13,449,252
2026-08-06	20.060	21.300	19.700	21.030	21.030	9,776,731
2026-08-05	18.170	20.390	18.020	20.060	20.060	11,388,200
2026-08-04	17.500	18.420	17.280	18.220	18.220	8,214,096
2026-08-03	17.390	17.850	16.930	17.270	17.270	8,038,287
2026-07-31	17.240	18.680	17.240	17.560	17.560	11,152,417
2026-07-30	18.540	18.570	16.380	16.570	16.570	9,991,195
2026-07-29	19.000	19.030	17.700	18.180	18.180	8,601,674
2026-07-28	19.100	20.200	18.760	18.960	18.960	10,498,122
2026-07-27	18.300	19.500	17.920	19.500	19.500	8,268,309
2026-07-24	19.010	19.240	18.050	18.300	18.300	7,852,583
2026-07-23	19.140	19.580	18.650	19.150	19.150	7,327,820

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.1000 CNY
2025-06-06	0.4999 CNY
2024-12-06	0.1000 CNY
2024-06-18	0.2000 CNY
2023-06-16	0.1200 CNY
2022-07-08	0.1500 CNY
2021-07-08	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.