Zhiyang Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.520 | 14.810 | 14.480 | 14.680 | 6.858 | 1,017,563 |
| 2024-07-26 | 14.470 | 14.600 | 14.310 | 14.540 | 6.792 | 630,022 |
| 2024-07-25 | 14.110 | 14.480 | 13.960 | 14.240 | 6.652 | 669,653 |
| 2024-07-24 | 14.430 | 14.550 | 14.150 | 14.160 | 6.615 | 883,569 |
| 2024-07-23 | 14.820 | 14.830 | 14.440 | 14.490 | 6.769 | 694,554 |
| 2024-07-22 | 14.860 | 14.900 | 14.710 | 14.740 | 6.886 | 666,556 |
| 2024-07-19 | 14.220 | 14.840 | 14.160 | 14.710 | 6.872 | 722,698 |
| 2024-07-18 | 14.210 | 14.510 | 14.110 | 14.430 | 6.741 | 843,309 |
| 2024-07-17 | 14.500 | 14.850 | 14.150 | 14.420 | 6.736 | 1,239,905 |
| 2024-07-16 | 14.810 | 15.100 | 14.550 | 14.630 | 6.834 | 924,951 |
| 2024-07-15 | 15.230 | 15.350 | 14.830 | 14.910 | 6.965 | 768,142 |
| 2024-07-12 | 15.580 | 15.690 | 15.300 | 15.320 | 7.157 | 877,208 |
| 2024-07-11 | 15.490 | 15.650 | 15.350 | 15.510 | 7.245 | 868,259 |
| 2024-07-10 | 15.280 | 15.450 | 15.040 | 15.120 | 7.063 | 797,112 |
| 2024-07-09 | 14.960 | 15.310 | 14.610 | 15.270 | 7.133 | 1,321,656 |
| 2024-07-08 | 15.480 | 15.700 | 14.880 | 14.960 | 6.988 | 1,229,235 |
| 2024-07-05 | 15.530 | 15.530 | 15.530 | 15.530 | 7.255 | 0 |
| 2024-07-04 | 15.810 | 16.060 | 15.520 | 15.530 | 7.255 | 1,155,840 |
| 2024-07-03 | 16.260 | 16.660 | 15.880 | 15.940 | 7.446 | 2,077,870 |
| 2024-07-02 | 16.530 | 16.600 | 16.340 | 16.460 | 7.689 | 1,007,243 |
| 2024-07-01 | 16.830 | 17.180 | 16.180 | 16.450 | 7.684 | 2,506,977 |
| 2024-06-28 | 16.820 | 17.350 | 16.650 | 16.930 | 7.909 | 2,593,988 |
| 2024-06-27 | 16.990 | 17.050 | 16.550 | 16.630 | 7.769 | 1,143,274 |
| 2024-06-26 | 16.310 | 16.960 | 16.120 | 16.880 | 7.885 | 1,325,442 |
| 2024-06-25 | 16.490 | 16.880 | 16.200 | 16.330 | 7.628 | 1,796,542 |
| 2024-06-24 | 16.950 | 17.210 | 16.360 | 16.520 | 7.717 | 2,048,372 |
| 2024-06-21 | 17.330 | 17.350 | 16.900 | 17.070 | 7.974 | 1,642,036 |
| 2024-06-20 | 17.170 | 17.520 | 17.140 | 17.330 | 8.096 | 2,083,192 |
| 2024-06-19 | 17.400 | 17.480 | 17.050 | 17.300 | 8.082 | 2,384,963 |
| 2024-06-18 | 16.880 | 17.450 | 16.770 | 17.260 | 8.063 | 1,979,776 |
| 2024-06-17 | 16.900 | 17.150 | 16.620 | 16.930 | 7.815 | 1,977,162 |
| 2024-06-14 | 17.050 | 17.490 | 16.840 | 17.000 | 7.848 | 2,182,147 |
| 2024-06-13 | 16.730 | 17.370 | 16.560 | 17.100 | 7.894 | 2,733,360 |
| 2024-06-12 | 16.320 | 17.000 | 16.320 | 16.790 | 7.751 | 2,161,840 |
| 2024-06-11 | 15.910 | 16.500 | 15.720 | 16.500 | 7.617 | 2,093,361 |
| 2024-06-07 | 15.860 | 16.360 | 15.790 | 16.030 | 7.400 | 2,857,993 |
| 2024-06-06 | 16.610 | 16.750 | 15.660 | 15.780 | 7.284 | 5,265,731 |
| 2024-06-05 | 17.320 | 17.320 | 16.600 | 16.680 | 7.700 | 3,382,104 |
| 2024-06-04 | 17.310 | 17.580 | 16.400 | 17.350 | 8.009 | 6,028,533 |
| 2024-06-03 | 17.460 | 17.470 | 17.060 | 17.340 | 8.005 | 4,299,243 |
| 2024-05-31 | 17.450 | 17.820 | 17.350 | 17.600 | 8.125 | 2,408,149 |
| 2024-05-30 | 17.680 | 17.900 | 17.380 | 17.620 | 8.134 | 3,098,742 |
| 2024-05-29 | 17.600 | 18.090 | 17.600 | 17.860 | 8.245 | 4,155,944 |
| 2024-05-28 | 18.530 | 18.990 | 17.600 | 17.830 | 8.231 | 8,497,550 |
| 2024-05-27 | 18.280 | 19.100 | 17.710 | 18.910 | 8.729 | 11,868,568 |
| 2024-05-24 | 17.620 | 18.590 | 17.510 | 18.090 | 8.351 | 6,115,997 |
| 2024-05-23 | 18.090 | 18.090 | 17.500 | 17.620 | 8.134 | 2,655,613 |
| 2024-05-22 | 17.410 | 18.090 | 17.150 | 17.860 | 8.245 | 4,521,494 |
| 2024-05-21 | 17.320 | 17.470 | 17.100 | 17.380 | 8.023 | 1,768,275 |
| 2024-05-20 | 16.940 | 17.570 | 16.800 | 17.500 | 8.078 | 4,543,193 |
| 2024-05-17 | 17.330 | 17.590 | 17.200 | 17.380 | 8.023 | 2,468,461 |
| 2024-05-16 | 16.970 | 17.650 | 16.830 | 17.450 | 8.055 | 5,760,570 |
| 2024-05-15 | 18.140 | 18.330 | 16.920 | 16.920 | 7.811 | 5,953,343 |
| 2024-05-14 | 17.070 | 18.260 | 17.000 | 18.140 | 8.374 | 7,572,918 |
| 2024-05-13 | 16.830 | 17.720 | 16.530 | 17.070 | 7.880 | 3,909,433 |
| 2024-05-10 | 17.230 | 17.430 | 16.740 | 16.800 | 7.755 | 3,519,040 |
| 2024-05-09 | 17.310 | 17.660 | 17.250 | 17.250 | 7.963 | 2,504,374 |
| 2024-05-08 | 17.840 | 17.880 | 17.190 | 17.310 | 7.991 | 2,843,357 |
| 2024-05-07 | 17.910 | 17.990 | 17.570 | 17.840 | 8.235 | 2,748,492 |
| 2024-05-06 | 18.380 | 18.380 | 17.490 | 17.900 | 8.263 | 6,702,741 |
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.