Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.710	15.340	14.430	15.320	7.072	4,454,469
2024-01-24	14.880	15.030	14.090	14.680	6.777	6,773,565
2024-01-23	15.020	15.070	14.670	14.850	6.855	4,363,964
2024-01-22	16.090	16.090	14.850	15.030	6.938	4,867,366
2024-01-19	16.610	16.620	15.960	16.010	7.391	5,051,148
2024-01-18	16.730	16.730	16.000	16.590	7.658	4,304,183
2024-01-17	16.700	17.140	16.510	16.520	7.626	3,257,639
2024-01-16	16.920	17.200	16.720	17.030	7.861	3,127,833
2024-01-15	17.050	17.050	17.050	17.050	7.871	0
2024-01-12	17.280	17.460	16.900	17.050	7.871	3,209,932
2024-01-11	17.000	17.330	16.850	17.220	7.949	4,091,069
2024-01-10	17.220	17.390	16.770	17.050	7.871	3,511,418
2024-01-09	17.340	17.590	16.990	17.130	7.908	3,448,151
2024-01-08	17.680	17.680	17.250	17.310	7.991	2,959,139
2024-01-05	18.250	18.440	17.590	17.710	8.175	4,288,717
2024-01-04	18.180	18.580	18.040	18.060	8.337	4,042,551
2024-01-03	18.430	18.550	18.030	18.140	8.374	3,059,319
2024-01-02	18.610	18.610	18.160	18.410	8.498	4,326,470
2023-12-29	18.250	18.530	18.040	18.500	8.540	4,290,701
2023-12-28	17.540	18.230	17.110	18.110	8.360	4,048,748
2023-12-27	17.530	17.570	17.210	17.440	8.051	3,003,320
2023-12-26	17.620	17.880	17.020	17.270	7.972	2,907,452
2023-12-25	17.710	17.950	17.500	17.620	8.134	3,149,668
2023-12-22	17.980	17.980	17.550	17.670	8.157	3,810,744
2023-12-21	17.990	18.360	17.620	17.970	8.295	4,288,886
2023-12-20	18.330	18.470	18.000	18.060	8.337	2,585,772
2023-12-19	18.000	18.330	17.870	18.250	8.425	3,834,199
2023-12-18	18.660	18.660	17.810	17.990	8.305	5,739,791
2023-12-15	18.810	19.180	18.380	18.460	8.522	5,674,276
2023-12-14	19.220	19.360	18.530	18.610	8.591	5,279,830
2023-12-13	19.550	19.650	18.990	19.240	8.882	7,966,256
2023-12-12	18.850	20.420	18.850	19.540	9.020	11,946,359
2023-12-11	18.510	18.880	18.260	18.850	8.702	5,667,132
2023-12-08	18.500	19.250	18.460	18.590	8.582	5,720,861
2023-12-07	18.430	18.630	18.200	18.500	8.540	3,706,644
2023-12-06	18.440	18.730	18.280	18.390	8.489	3,773,538
2023-12-05	18.940	19.140	18.370	18.430	8.508	4,330,177
2023-12-04	19.360	19.360	18.900	18.970	8.757	4,900,339
2023-12-01	18.980	19.280	18.620	19.230	8.877	5,835,783
2023-11-30	19.130	19.310	18.520	18.790	8.674	7,422,807
2023-11-29	19.880	19.990	19.010	19.140	8.835	10,016,262
2023-11-28	19.820	20.180	19.590	19.820	9.149	5,929,102
2023-11-27	19.850	20.200	19.620	19.800	9.140	6,625,398
2023-11-24	20.610	20.610	19.470	19.850	9.163	11,769,689
2023-11-23	19.400	20.790	19.210	20.560	9.491	17,632,874
2023-11-22	20.000	20.130	19.530	19.570	9.034	4,729,771
2023-11-21	20.860	21.090	19.930	20.010	9.237	9,355,063
2023-11-20	20.380	21.110	20.270	20.960	9.676	8,585,567
2023-11-17	21.170	21.240	19.960	20.380	9.408	15,191,883
2023-11-16	21.640	22.180	21.000	21.160	9.768	12,938,294
2023-11-15	21.280	21.920	20.650	21.470	9.911	18,083,571
2023-11-14	19.710	21.380	19.710	21.020	9.703	16,406,323
2023-11-13	19.130	19.800	19.090	19.650	9.071	5,951,278
2023-11-10	19.010	19.260	18.900	19.050	8.794	4,240,066
2023-11-09	19.170	19.590	19.050	19.120	8.826	4,662,068
2023-11-08	19.290	19.540	19.030	19.170	8.849	6,274,174
2023-11-07	18.760	19.190	18.700	19.030	8.785	5,269,744
2023-11-06	18.430	18.800	18.270	18.740	8.651	6,244,432
2023-11-03	17.490	18.380	17.480	18.180	8.392	7,182,331
2023-11-02	18.150	18.470	17.450	17.510	8.083	7,167,554

← NewerPage 12 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.