Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.890	13.930	13.340	13.570	6.223	4,480,133
2023-05-04	14.430	14.690	13.630	13.870	6.360	6,283,807
2023-04-28	13.710	14.440	13.700	14.300	6.557	5,322,328
2023-04-27	13.310	14.280	13.310	13.860	6.356	9,423,786
2023-04-26	14.610	15.100	14.500	14.650	6.718	6,685,306
2023-04-25	15.390	15.560	14.320	14.610	6.699	7,786,969
2023-04-24	15.670	16.000	15.300	15.520	7.117	7,621,344
2023-04-21	17.180	17.390	15.810	15.920	7.300	12,217,787
2023-04-20	17.200	17.650	17.060	17.410	7.983	6,076,584
2023-04-19	17.390	17.630	16.910	17.050	7.818	6,645,386
2023-04-18	17.500	17.880	17.140	17.350	7.956	7,517,991
2023-04-17	18.400	18.700	17.110	17.320	7.942	13,465,257
2023-04-14	18.260	18.640	17.060	18.550	8.506	16,032,361
2023-04-13	19.400	19.860	18.390	18.480	8.474	13,016,660
2023-04-12	18.660	19.550	18.200	19.140	8.777	11,971,960
2023-04-11	19.030	19.680	18.500	18.750	8.598	14,557,059
2023-04-10	18.520	20.000	18.480	19.700	9.034	25,069,758
2023-04-07	18.650	18.920	17.620	18.750	8.598	11,684,259
2023-04-06	18.880	19.170	18.000	18.310	8.396	15,106,985
2023-04-04	19.280	20.020	18.500	19.560	8.969	19,264,708
2023-04-03	18.200	19.890	18.180	19.100	8.758	17,740,330
2023-03-31	16.620	18.930	16.320	18.200	8.346	20,505,705
2023-03-30	17.550	17.550	16.390	16.610	7.617	10,987,925
2023-03-29	18.210	18.360	17.300	17.390	7.974	12,641,777
2023-03-28	18.820	19.280	17.780	18.100	8.300	24,896,768
2023-03-27	21.000	22.900	18.710	19.450	8.919	36,430,744
2023-03-24	17.500	19.490	16.850	19.100	8.758	24,638,993
2023-03-23	15.920	17.300	15.900	16.790	7.699	10,609,258
2023-03-22	15.900	16.600	15.810	15.940	7.309	4,182,208
2023-03-21	15.590	15.890	15.400	15.780	7.236	2,363,077
2023-03-20	15.110	15.870	14.930	15.660	7.181	4,887,216
2023-03-17	14.700	15.060	14.550	15.010	6.883	1,459,882
2023-03-16	15.040	15.040	14.470	14.530	6.663	1,769,616
2023-03-15	14.990	15.190	14.930	15.030	6.892	1,074,118
2023-03-14	15.250	15.320	14.690	14.760	6.768	1,909,534
2023-03-13	15.060	15.290	14.950	15.280	7.007	2,570,223
2023-03-10	15.050	15.290	15.010	15.070	6.910	1,534,159
2023-03-09	14.950	15.250	14.670	15.160	6.952	2,544,486
2023-03-08	14.740	14.930	14.650	14.780	6.777	1,277,604
2023-03-07	15.250	15.250	14.580	14.650	6.718	1,886,874
2023-03-06	15.340	15.390	15.100	15.170	6.956	1,415,989
2023-03-03	15.520	15.810	15.030	15.270	7.002	2,847,160
2023-03-02	15.490	16.210	15.410	15.600	7.153	4,163,979
2023-03-01	14.970	15.470	14.910	15.350	7.039	2,176,396
2023-02-28	15.090	15.200	14.860	14.990	6.874	1,120,713
2023-02-27	15.260	15.400	14.900	14.980	6.869	1,597,122
2023-02-24	15.280	15.460	15.040	15.190	6.965	1,870,418
2023-02-23	15.490	15.550	15.200	15.280	7.007	1,752,686
2023-02-22	15.520	15.740	15.290	15.380	7.053	2,305,561
2023-02-21	15.370	15.980	15.170	15.520	7.117	2,739,512
2023-02-20	15.140	15.650	15.080	15.380	7.053	4,167,010
2023-02-17	16.350	16.460	15.110	15.120	6.933	6,718,557
2023-02-16	16.290	17.200	16.100	16.330	7.488	7,936,896
2023-02-15	15.570	16.350	15.470	16.160	7.410	4,243,326
2023-02-14	15.600	15.950	15.390	15.540	7.126	1,529,638
2023-02-13	15.180	15.730	15.080	15.650	7.176	2,999,703
2023-02-10	15.330	15.700	15.160	15.230	6.984	2,616,311
2023-02-09	15.070	15.770	14.930	15.450	7.085	3,694,660
2023-02-08	15.380	15.510	15.060	15.150	6.947	2,308,784
2023-02-07	15.600	15.690	15.280	15.540	7.126	3,590,567

← NewerPage 15 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.