Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.150	18.490	17.980	18.150	8.378	6,676,220
2023-10-31	18.700	19.110	17.920	18.170	8.388	9,106,397
2023-10-30	18.100	19.000	17.620	18.840	8.697	10,984,147
2023-10-27	19.400	19.460	17.550	18.280	8.438	13,580,318
2023-10-26	19.290	20.080	19.050	19.600	9.048	15,451,790
2023-10-25	19.000	19.930	18.420	19.350	8.932	14,174,764
2023-10-24	17.960	18.540	17.520	18.360	8.475	3,760,405
2023-10-23	18.210	18.210	17.590	17.700	8.171	3,640,626
2023-10-20	18.300	18.750	18.040	18.100	8.355	3,449,157
2023-10-19	18.090	18.860	18.090	18.390	8.489	4,180,746
2023-10-18	18.500	18.560	18.150	18.180	8.392	3,941,403
2023-10-17	18.730	18.820	18.310	18.590	8.582	3,667,644
2023-10-16	19.130	19.180	18.570	18.820	8.688	7,442,812
2023-10-13	19.300	19.400	18.920	19.070	8.803	6,397,985
2023-10-12	19.010	20.030	19.010	19.530	9.015	8,948,445
2023-10-11	18.940	19.360	18.800	19.110	8.822	5,194,861
2023-10-10	19.280	19.370	18.810	18.910	8.729	5,452,824
2023-10-09	19.070	19.460	19.070	19.180	8.854	5,534,677
2023-09-28	18.980	19.530	18.850	19.200	8.863	6,036,393
2023-09-27	19.030	19.160	18.740	18.830	8.692	4,899,778
2023-09-26	18.850	19.150	18.820	18.890	8.720	5,314,543
2023-09-25	18.820	19.240	18.610	19.110	8.822	6,533,493
2023-09-22	18.180	18.790	17.970	18.760	8.660	5,633,228
2023-09-21	17.930	18.230	17.880	18.050	8.332	5,541,444
2023-09-20	18.870	18.870	17.870	17.940	8.281	9,639,061
2023-09-19	18.140	19.040	18.140	18.960	8.752	9,806,799
2023-09-18	18.270	18.790	18.050	18.320	8.457	4,954,969
2023-09-15	18.450	18.680	18.220	18.270	8.434	4,478,961
2023-09-14	18.560	18.750	18.250	18.580	8.577	5,405,996
2023-09-13	18.700	18.880	18.380	18.550	8.563	4,820,685
2023-09-12	19.190	19.360	18.680	18.790	8.674	5,571,430
2023-09-11	19.220	19.390	18.850	19.050	8.794	8,040,403
2023-09-08	18.820	18.970	18.310	18.790	8.674	7,253,706
2023-09-07	19.240	19.430	18.560	18.610	8.591	9,503,924
2023-09-06	18.990	19.500	18.850	19.330	8.923	11,133,426
2023-09-05	19.690	19.870	18.720	18.940	8.743	13,464,913
2023-09-04	20.130	20.300	18.880	19.260	8.891	19,233,381
2023-09-01	20.890	21.200	19.500	19.770	9.126	28,726,024
2023-08-31	25.000	25.000	20.500	21.520	9.934	49,308,832
2023-08-30	21.840	21.840	21.840	21.840	10.082	6,379,108
2023-08-29	15.800	18.200	15.800	18.200	8.401	11,868,013
2023-08-28	16.500	16.590	15.060	15.170	7.003	4,191,161
2023-08-25	16.270	16.290	15.520	15.580	7.192	3,545,157
2023-08-24	16.900	17.080	16.200	16.270	7.511	3,929,800
2023-08-23	17.670	17.670	16.740	16.770	7.741	3,285,698
2023-08-22	17.400	17.850	17.150	17.740	8.189	3,880,016
2023-08-21	17.000	17.740	17.000	17.400	8.032	3,544,320
2023-08-18	17.040	18.280	17.040	17.360	8.014	7,122,073
2023-08-17	16.460	17.130	16.150	16.990	7.843	3,195,140
2023-08-16	16.990	17.300	16.360	16.450	7.594	3,328,653
2023-08-15	17.420	17.440	16.600	17.180	7.931	5,062,379
2023-08-14	17.060	17.490	16.850	17.420	8.041	4,324,509
2023-08-11	18.000	18.390	17.090	17.160	7.921	6,187,084
2023-08-10	17.900	18.000	17.520	17.870	8.249	2,582,916
2023-08-09	17.700	18.350	17.500	17.780	8.208	5,271,309
2023-08-08	16.910	18.200	16.760	17.840	8.235	10,258,011
2023-08-07	16.650	17.170	16.430	17.020	7.857	3,730,518
2023-08-04	16.350	16.760	16.310	16.690	7.704	2,630,135
2023-08-03	16.650	16.960	16.210	16.350	7.548	3,015,039
2023-08-02	16.920	16.990	16.650	16.730	7.723	2,504,299

← NewerPage 13 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.