Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.130	18.280	17.590	17.640	8.143	3,904,599
2024-04-29	17.930	18.230	17.740	18.090	8.351	5,459,942
2024-04-26	17.330	18.180	17.330	17.790	8.212	8,107,439
2024-04-25	18.130	18.130	17.400	17.480	8.069	6,528,877
2024-04-24	16.940	18.400	16.940	18.160	8.383	9,811,181
2024-04-23	17.120	17.240	16.500	16.920	7.811	8,630,199
2024-04-22	17.270	17.290	16.430	16.980	7.838	9,364,752
2024-04-19	16.150	17.580	16.150	17.120	7.903	11,795,287
2024-04-18	15.870	16.190	15.400	16.030	7.400	6,522,594
2024-04-17	14.590	15.800	14.580	15.660	7.229	6,353,265
2024-04-16	15.350	15.420	14.020	14.270	6.587	9,332,826
2024-04-15	16.340	16.590	14.900	15.750	7.271	9,021,739
2024-04-12	15.420	16.900	15.420	16.260	7.506	10,436,326
2024-04-11	14.850	15.810	14.600	15.320	7.072	6,030,578
2024-04-10	15.380	15.380	14.750	14.840	6.850	4,808,388
2024-04-09	15.440	15.690	15.200	15.340	7.081	4,294,998
2024-04-08	16.020	16.090	15.360	15.550	7.178	5,154,718
2024-04-03	16.800	16.850	15.930	16.070	7.418	5,949,000
2024-04-02	16.990	17.020	16.500	16.650	7.686	3,371,099
2024-04-01	16.910	17.150	16.460	17.110	7.898	7,665,987
2024-03-29	16.080	17.060	15.900	17.060	7.875	3,538,644
2024-03-28	15.830	16.700	15.770	16.150	7.455	5,134,912
2024-03-27	16.550	16.550	15.800	15.930	7.354	4,064,762
2024-03-26	16.650	17.020	16.140	16.550	7.640	5,990,823
2024-03-25	17.820	18.070	16.690	16.700	7.709	9,994,495
2024-03-22	18.130	18.630	17.500	17.800	8.217	6,954,390
2024-03-21	17.930	18.570	17.800	18.160	8.383	7,936,207
2024-03-20	18.140	18.230	17.630	17.960	8.291	6,589,607
2024-03-19	18.450	18.900	17.880	18.130	8.369	8,941,315
2024-03-18	17.700	18.800	17.070	18.720	8.642	14,419,128
2024-03-15	16.140	17.840	15.930	17.690	8.166	15,266,466
2024-03-14	16.150	16.650	15.680	16.160	7.460	9,414,032
2024-03-13	15.880	16.740	15.610	16.340	7.543	13,744,021
2024-03-12	15.270	16.200	15.270	15.730	7.261	14,230,863
2024-03-11	14.190	15.550	13.980	15.290	7.058	16,334,251
2024-03-08	13.710	14.100	13.680	13.870	6.403	4,303,030
2024-03-07	14.160	14.300	13.680	13.740	6.343	5,422,523
2024-03-06	13.660	14.470	13.610	14.210	6.560	8,369,203
2024-03-05	14.170	14.170	13.600	13.750	6.347	6,261,938
2024-03-04	14.000	14.330	13.520	14.280	6.592	6,469,251
2024-03-01	13.650	14.100	13.510	13.930	6.430	8,654,847
2024-02-29	13.020	13.770	12.910	13.690	6.320	8,084,655
2024-02-28	14.810	15.140	12.960	13.100	6.047	13,595,859
2024-02-27	13.780	14.850	13.560	14.800	6.832	10,289,172
2024-02-26	13.400	14.050	13.400	13.780	6.361	9,276,517
2024-02-23	12.970	13.330	12.790	13.310	6.144	8,106,990
2024-02-22	12.200	12.850	12.200	12.730	5.876	7,132,822
2024-02-21	11.560	12.450	11.430	12.100	5.586	7,504,531
2024-02-20	11.600	11.900	11.260	11.720	5.410	6,660,441
2024-02-19	11.030	12.050	11.030	11.700	5.401	11,151,812
2024-02-08	9.490	11.200	9.110	10.900	5.032	11,693,736
2024-02-07	10.170	10.280	9.350	9.560	4.413	12,347,509
2024-02-06	10.000	10.670	9.180	10.320	4.764	10,530,125
2024-02-05	11.920	12.010	9.820	10.280	4.745	10,671,944
2024-02-02	12.850	13.180	11.550	12.150	5.609	6,150,748
2024-02-01	13.010	13.130	12.570	12.910	5.960	5,799,336
2024-01-31	14.070	14.270	13.080	13.200	6.093	5,581,424
2024-01-30	14.650	14.650	14.090	14.150	6.532	3,108,653
2024-01-29	15.470	15.470	14.450	14.500	6.694	3,661,912
2024-01-26	15.310	15.510	15.030	15.140	6.989	3,404,356

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.