Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.950	15.200	14.890	15.050	6.901	1,773,114
2022-11-03	14.840	14.990	14.670	14.870	6.819	1,768,429
2022-11-02	14.760	15.070	14.650	14.840	6.805	2,132,826
2022-11-01	14.200	14.830	14.010	14.820	6.796	2,755,099
2022-10-31	13.070	14.300	13.070	13.910	6.379	2,977,675
2022-10-28	13.470	13.880	13.100	13.260	6.080	2,868,692
2022-10-27	14.270	14.400	13.900	14.060	6.447	1,749,772
2022-10-26	13.740	14.180	13.600	14.130	6.479	1,542,177
2022-10-25	13.780	13.890	13.330	13.600	6.236	1,876,094
2022-10-24	14.050	14.380	13.710	13.830	6.342	1,358,780
2022-10-21	13.980	14.190	13.780	13.980	6.411	1,401,792
2022-10-20	13.910	14.090	13.600	13.930	6.388	1,539,561
2022-10-19	14.210	14.250	13.930	13.950	6.397	1,886,782
2022-10-18	14.170	14.480	14.130	14.210	6.516	1,832,110
2022-10-17	13.600	14.180	13.600	14.170	6.498	1,457,077
2022-10-14	13.460	13.830	13.460	13.780	6.319	941,718
2022-10-13	13.350	13.690	13.190	13.440	6.163	1,261,237
2022-10-12	12.790	13.340	12.580	13.310	6.103	1,176,095
2022-10-11	12.600	12.800	12.520	12.760	5.851	1,547,161
2022-10-10	13.290	13.290	12.400	12.650	5.801	2,800,926
2022-09-30	13.300	13.300	13.000	13.120	6.016	1,105,726
2022-09-29	13.410	13.480	13.100	13.300	6.099	1,119,105
2022-09-28	13.790	13.790	13.300	13.390	6.140	1,381,874
2022-09-27	13.650	13.780	13.390	13.760	6.310	1,461,245
2022-09-26	13.300	13.630	13.140	13.520	6.200	1,443,130
2022-09-23	13.580	13.680	13.050	13.270	6.085	1,660,184
2022-09-22	13.680	13.830	13.380	13.520	6.200	1,163,011
2022-09-21	13.780	13.780	13.350	13.630	6.250	1,150,397
2022-09-20	13.980	13.980	13.470	13.650	6.259	1,565,609
2022-09-19	13.570	13.670	13.140	13.300	6.099	1,799,715
2022-09-16	13.860	13.960	13.570	13.570	6.223	1,335,578
2022-09-15	14.500	14.500	13.730	13.900	6.374	2,793,220
2022-09-14	14.460	14.740	14.340	14.470	6.635	1,328,441
2022-09-13	14.820	15.050	14.600	14.740	6.759	1,569,890
2022-09-09	14.890	14.990	14.600	14.820	6.796	1,831,059
2022-09-08	15.420	15.540	14.880	14.930	6.846	2,018,899
2022-09-07	15.090	15.690	15.080	15.390	7.057	3,668,460
2022-09-06	14.500	15.310	14.350	15.070	6.910	4,398,541
2022-09-05	14.790	14.790	14.310	14.520	6.658	2,428,683
2022-09-02	14.530	14.750	14.420	14.520	6.658	2,320,234
2022-09-01	14.330	14.760	14.260	14.530	6.663	3,302,169
2022-08-31	15.100	15.100	14.460	14.590	6.690	4,152,429
2022-08-30	15.580	15.740	15.000	15.090	6.920	3,623,465
2022-08-29	15.170	15.660	15.100	15.470	7.094	3,394,093
2022-08-26	16.000	16.140	15.500	15.540	7.126	4,301,296
2022-08-25	16.410	16.440	15.440	15.910	7.296	7,943,932
2022-08-24	17.420	17.550	16.080	16.300	7.474	10,573,168
2022-08-23	18.350	18.350	17.240	17.320	7.942	14,863,498
2022-08-22	20.730	20.770	19.770	20.390	9.350	4,611,899
2022-08-19	21.240	21.400	20.450	20.830	9.552	4,395,012
2022-08-18	20.300	21.210	20.160	21.150	9.698	5,390,025
2022-08-17	20.000	20.970	19.500	20.430	9.368	5,435,523
2022-08-16	19.950	20.400	19.600	20.000	9.171	4,385,504
2022-08-15	19.240	19.830	18.900	19.730	9.047	2,890,837
2022-08-12	19.960	20.350	19.300	19.430	8.910	3,819,230
2022-08-11	19.960	20.110	19.570	19.850	9.102	3,760,025
2022-08-10	19.320	20.170	19.270	19.930	9.139	5,919,642
2022-08-09	19.400	19.710	19.210	19.350	8.873	3,328,788
2022-08-08	18.820	19.760	18.500	19.520	8.951	5,138,320
2022-08-05	18.560	19.360	18.290	18.800	8.621	4,533,364

← NewerPage 17 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.