Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.980	18.640	17.910	18.460	8.465	4,286,225
2022-08-03	18.310	18.780	17.760	17.800	8.162	3,902,309
2022-08-02	19.020	19.180	17.910	18.200	8.346	5,819,919
2022-08-01	19.190	19.580	18.810	19.240	8.823	3,552,633
2022-07-29	19.110	20.040	19.020	19.310	8.855	4,765,817
2022-07-28	18.860	19.400	18.610	19.110	8.763	5,249,746
2022-07-27	19.350	20.060	18.500	18.680	8.566	8,836,089
2022-07-26	19.990	19.990	19.050	19.700	9.034	6,330,211
2022-07-25	19.680	19.950	18.900	19.500	8.942	5,454,295
2022-07-22	18.980	19.900	18.710	19.600	8.988	5,349,219
2022-07-21	18.990	19.330	18.800	19.150	8.781	3,858,276
2022-07-20	19.530	19.780	18.940	19.230	8.818	4,604,463
2022-07-19	19.540	19.880	19.100	19.420	8.905	6,230,174
2022-07-18	18.620	19.470	18.620	19.290	8.846	6,938,031
2022-07-15	18.680	18.760	18.120	18.300	8.392	4,536,720
2022-07-14	17.830	18.840	17.600	18.740	8.593	7,471,766
2022-07-13	16.670	18.130	16.640	17.920	8.217	5,474,127
2022-07-12	17.310	17.600	16.820	16.830	7.718	2,673,726
2022-07-11	17.620	17.780	17.000	17.430	7.993	3,275,589
2022-07-08	17.090	18.040	17.090	17.460	8.006	3,673,320
2022-07-07	17.270	17.440	16.980	17.240	7.837	2,275,016
2022-07-06	17.220	17.500	17.000	17.160	7.800	2,003,884
2022-07-05	17.810	17.930	16.840	17.180	7.809	3,375,300
2022-07-04	17.190	17.970	16.810	17.810	8.096	3,125,868
2022-07-01	16.880	17.530	16.880	17.180	7.809	2,813,446
2022-06-30	17.210	17.470	16.800	17.000	7.728	3,959,814
2022-06-29	18.500	18.510	17.320	17.380	7.900	4,332,724
2022-06-28	17.520	18.840	17.270	18.400	8.364	5,519,180
2022-06-27	17.660	18.100	17.350	17.450	7.932	2,775,233
2022-06-24	17.230	17.650	17.180	17.500	7.955	3,299,816
2022-06-23	16.500	17.230	16.380	17.150	7.796	3,256,608
2022-06-22	16.770	17.170	16.540	16.570	7.532	2,075,855
2022-06-21	17.300	17.310	16.680	16.940	7.700	2,696,075
2022-06-20	17.170	17.670	17.000	17.190	7.814	3,669,407
2022-06-17	17.050	17.600	16.880	17.170	7.805	2,931,804
2022-06-16	16.450	17.440	16.370	17.110	7.778	4,338,156
2022-06-15	16.230	17.250	16.230	16.450	7.478	4,865,434
2022-06-14	16.600	16.760	15.930	16.390	7.450	3,365,028
2022-06-13	16.670	16.990	16.400	16.790	7.632	3,539,435
2022-06-10	16.200	16.760	16.130	16.750	7.614	3,752,893
2022-06-09	16.720	16.800	16.110	16.340	7.428	3,380,723
2022-06-08	17.140	17.450	16.450	16.950	7.705	6,386,462
2022-06-07	17.780	18.040	17.150	17.310	7.869	4,624,002
2022-06-06	17.500	18.110	17.200	17.960	8.164	7,690,877
2022-06-02	16.250	17.440	16.210	17.360	7.891	7,297,057
2022-06-01	15.800	16.550	15.700	16.450	7.478	4,854,589
2022-05-31	15.300	16.150	15.140	15.860	7.209	4,345,117
2022-05-30	15.320	15.350	14.920	15.250	6.932	2,464,594
2022-05-27	15.310	15.480	14.980	15.190	6.905	2,866,451
2022-05-26	15.230	15.330	14.770	15.050	6.841	2,382,349
2022-05-25	14.500	15.220	14.380	15.220	6.919	3,449,941
2022-05-24	15.450	15.450	14.520	14.540	6.609	3,599,057
2022-05-23	15.420	15.870	15.200	15.520	7.055	4,667,001
2022-05-20	15.200	15.470	14.900	15.120	6.873	3,439,934
2022-05-19	14.920	15.490	14.850	15.270	6.941	2,395,950
2022-05-18	14.760	15.450	14.660	15.310	6.959	3,983,682
2022-05-17	14.800	15.030	14.530	14.760	6.709	1,997,851
2022-05-16	14.860	15.040	14.560	14.610	6.641	1,758,356
2022-05-13	15.000	15.000	14.600	14.740	6.700	2,054,956
2022-05-12	14.800	15.000	14.560	14.860	6.755	2,236,582

← NewerPage 18 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.