Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.160	17.050	15.990	16.970	7.834	4,368,845
2023-07-31	16.550	16.620	16.110	16.160	7.460	2,790,321
2023-07-28	16.700	16.700	16.260	16.420	7.580	3,484,473
2023-07-27	17.200	17.440	16.530	16.800	7.755	4,237,431
2023-07-26	16.900	17.940	16.510	17.450	8.055	7,916,791
2023-07-25	16.750	16.900	16.340	16.800	7.755	4,887,034
2023-07-24	15.920	17.090	15.420	16.480	7.608	8,807,381
2023-07-21	15.840	15.890	15.500	15.690	7.243	3,498,664
2023-07-20	15.700	16.340	15.650	15.960	7.367	6,744,002
2023-07-19	16.300	16.440	15.700	15.770	7.280	5,483,267
2023-07-18	16.570	16.780	16.160	16.200	7.478	3,665,746
2023-07-17	16.490	16.880	16.400	16.670	7.695	4,544,557
2023-07-14	16.930	17.140	16.580	16.600	7.663	4,621,240
2023-07-13	17.260	17.410	16.820	16.920	7.811	9,052,578
2023-07-12	18.500	19.100	17.180	17.200	7.940	15,587,887
2023-07-11	17.300	18.110	17.300	18.110	8.360	7,263,671
2023-07-10	17.880	18.280	17.180	17.660	8.152	7,390,084
2023-07-07	18.100	18.100	17.220	17.600	8.125	7,131,737
2023-07-06	17.210	18.500	17.030	18.030	8.323	10,368,863
2023-07-05	17.000	18.650	16.850	17.700	8.171	11,681,439
2023-07-04	17.370	17.630	16.740	17.020	7.857	11,557,927
2023-07-03	18.470	18.820	17.050	17.170	7.926	11,538,068
2023-06-30	18.250	18.810	17.910	18.470	8.526	7,302,166
2023-06-29	17.520	18.630	17.520	18.550	8.563	7,499,904
2023-06-28	17.680	18.070	17.110	17.700	8.171	6,299,332
2023-06-27	17.660	18.190	17.330	17.800	8.217	7,059,528
2023-06-26	18.400	18.600	17.500	17.630	8.138	7,441,197
2023-06-21	19.430	19.580	18.500	18.690	8.628	10,482,717
2023-06-20	20.480	20.540	19.180	19.420	8.965	11,700,705
2023-06-19	19.620	20.700	18.920	20.180	9.315	19,354,965
2023-06-16	18.340	19.150	18.200	18.900	8.725	16,335,388
2023-06-15	18.410	18.410	17.740	18.070	8.286	10,662,109
2023-06-14	17.170	19.060	17.070	18.420	8.447	21,786,434
2023-06-13	16.510	17.220	16.290	16.930	7.763	9,528,439
2023-06-12	15.700	16.710	15.690	16.430	7.534	10,371,779
2023-06-09	16.200	16.200	15.320	15.580	7.144	7,796,412
2023-06-08	16.810	16.820	15.810	16.030	7.351	8,353,387
2023-06-07	16.900	17.150	16.650	16.810	7.708	7,096,411
2023-06-06	17.450	17.500	16.460	17.100	7.841	11,176,760
2023-06-05	16.190	17.300	16.170	17.110	7.846	11,008,973
2023-06-02	16.090	16.440	16.060	16.170	7.415	4,389,617
2023-06-01	16.080	16.350	15.860	16.100	7.383	6,923,540
2023-05-31	16.010	16.460	15.680	16.130	7.396	5,951,723
2023-05-30	16.060	16.190	15.770	15.940	7.309	3,806,138
2023-05-29	16.660	16.810	15.820	16.000	7.337	6,093,700
2023-05-26	16.730	17.180	16.320	16.410	7.525	5,128,424
2023-05-25	17.200	17.200	16.460	16.610	7.617	4,929,975
2023-05-24	17.200	17.380	16.900	16.970	7.782	6,705,722
2023-05-23	17.610	17.720	16.930	16.930	7.763	8,996,494
2023-05-22	17.220	18.350	16.800	17.720	8.126	12,185,865
2023-05-19	17.180	17.790	16.880	17.380	7.970	9,865,507
2023-05-18	17.000	17.400	16.720	17.320	7.942	14,092,895
2023-05-17	15.910	16.880	15.890	16.720	7.667	16,790,201
2023-05-16	14.390	16.960	14.330	16.660	7.640	22,253,130
2023-05-15	13.650	14.440	13.630	14.260	6.539	8,056,044
2023-05-12	13.320	13.950	13.310	13.620	6.245	5,260,420
2023-05-11	13.340	13.550	13.320	13.390	6.140	2,479,523
2023-05-10	13.400	13.590	13.230	13.380	6.135	3,639,054
2023-05-09	13.470	13.790	13.320	13.450	6.168	5,298,074
2023-05-08	13.570	14.060	13.430	13.670	6.268	4,935,932

← NewerPage 14 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.