Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.710	16.130	15.300	15.670	7.186	6,906,969
2023-02-03	14.460	16.600	14.410	15.990	7.332	10,554,726
2023-02-02	14.460	14.650	14.400	14.540	6.667	1,590,535
2023-02-01	14.070	14.470	14.070	14.440	6.622	1,881,098
2023-01-31	14.020	14.100	13.830	14.070	6.452	1,370,591
2023-01-30	14.060	14.250	13.930	14.110	6.470	1,281,561
2023-01-20	13.950	14.140	13.930	13.930	6.388	885,285
2023-01-19	14.210	14.250	13.920	13.930	6.388	1,971,372
2023-01-18	13.890	14.380	13.670	14.180	6.502	2,676,089
2023-01-17	13.700	13.850	13.560	13.730	6.296	1,898,860
2023-01-16	13.390	13.630	13.250	13.520	6.200	1,310,827
2023-01-13	12.980	13.490	12.930	13.270	6.085	2,244,955
2023-01-12	12.860	13.060	12.860	12.930	5.929	888,790
2023-01-11	13.240	13.240	12.770	12.850	5.892	1,735,084
2023-01-10	13.250	13.320	13.010	13.190	6.048	907,057
2023-01-09	13.260	13.460	13.120	13.190	6.048	820,728
2023-01-06	13.330	13.580	13.170	13.220	6.062	1,228,405
2023-01-05	13.190	13.300	13.070	13.250	6.076	973,456
2023-01-04	13.390	13.390	13.070	13.130	6.021	1,133,513
2023-01-03	12.750	13.320	12.710	13.220	6.062	1,747,944
2022-12-30	12.700	12.800	12.600	12.680	5.814	505,832
2022-12-29	12.880	12.990	12.640	12.650	5.801	657,152
2022-12-28	12.900	13.050	12.830	12.890	5.911	970,292
2022-12-27	12.760	13.070	12.600	12.930	5.929	1,866,548
2022-12-26	12.570	12.890	12.390	12.870	5.902	3,854,804
2022-12-23	12.590	12.850	12.500	12.690	5.819	1,094,851
2022-12-22	13.000	13.060	12.590	12.660	5.805	1,206,713
2022-12-21	13.120	13.200	12.960	13.040	5.980	460,319
2022-12-20	12.930	13.190	12.910	13.150	6.030	341,002
2022-12-19	13.340	13.500	13.000	13.060	5.989	691,392
2022-12-16	13.520	13.520	13.290	13.320	6.108	923,363
2022-12-15	13.430	13.660	13.350	13.590	6.232	1,200,434
2022-12-14	13.530	13.640	13.430	13.430	6.158	997,356
2022-12-13	13.760	13.800	13.530	13.580	6.227	856,509
2022-12-12	13.500	13.780	13.320	13.750	6.305	1,503,949
2022-12-09	13.750	13.790	13.400	13.500	6.190	1,711,193
2022-12-08	13.950	14.010	13.680	13.740	6.301	1,261,556
2022-12-07	14.080	14.200	13.960	13.970	6.406	1,124,406
2022-12-06	14.280	14.340	14.050	14.120	6.475	1,341,550
2022-12-05	14.520	14.520	14.210	14.300	6.557	1,757,596
2022-12-02	14.170	14.540	14.080	14.400	6.603	1,339,332
2022-12-01	14.360	14.520	14.110	14.170	6.498	2,406,171
2022-11-30	14.600	14.710	14.200	14.360	6.585	1,690,494
2022-11-29	14.660	14.780	14.400	14.600	6.695	1,604,373
2022-11-28	14.700	14.960	14.540	14.560	6.677	1,323,058
2022-11-25	15.180	15.380	14.830	14.880	6.823	1,632,701
2022-11-24	14.570	15.390	14.570	15.260	6.998	3,264,233
2022-11-23	14.410	14.690	13.880	14.590	6.690	2,072,799
2022-11-22	15.150	15.210	14.280	14.390	6.599	2,788,908
2022-11-21	15.100	15.240	14.930	15.150	6.947	1,898,074
2022-11-18	14.880	15.500	14.820	15.100	6.924	2,341,914
2022-11-17	14.670	14.880	14.520	14.880	6.823	1,034,370
2022-11-16	14.910	14.990	14.630	14.760	6.768	972,257
2022-11-15	14.330	14.830	14.270	14.810	6.791	1,195,323
2022-11-14	14.700	14.700	14.380	14.380	6.594	1,356,333
2022-11-11	14.800	14.980	14.410	14.430	6.617	1,665,399
2022-11-10	14.800	14.930	14.540	14.550	6.672	1,085,763
2022-11-09	15.130	15.130	14.780	14.820	6.796	1,122,843
2022-11-08	14.820	15.060	14.700	15.000	6.878	1,439,934
2022-11-07	15.300	15.300	14.820	14.980	6.869	1,655,111

← NewerPage 16 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.