Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.960	15.200	14.680	14.680	6.673	4,243,435
2022-05-10	14.060	14.990	14.060	14.960	6.800	3,507,615
2022-05-09	14.030	14.500	13.800	14.390	6.541	3,236,814
2022-05-06	13.590	14.240	13.530	13.960	6.346	2,444,184
2022-05-05	13.510	14.040	13.220	14.000	6.364	3,932,621
2022-04-29	12.990	13.750	12.980	13.380	6.082	4,667,374
2022-04-28	13.240	13.420	12.920	12.990	5.905	2,403,090
2022-04-27	12.060	13.370	11.740	13.180	5.991	4,485,780
2022-04-26	13.260	13.350	12.030	12.160	5.527	2,826,396
2022-04-25	14.000	14.000	13.020	13.060	5.937	4,098,370
2022-04-22	13.690	14.680	13.510	14.240	6.473	4,882,698
2022-04-21	14.400	14.690	13.560	13.630	6.196	5,061,774
2022-04-20	13.610	13.650	13.270	13.440	6.109	1,191,808
2022-04-19	13.750	13.880	13.520	13.580	6.173	791,924
2022-04-18	13.110	13.860	13.110	13.760	6.255	1,032,818
2022-04-15	13.720	13.720	13.230	13.400	6.091	1,345,071
2022-04-14	13.790	13.950	13.530	13.700	6.228	1,204,596
2022-04-13	14.220	14.220	13.750	13.770	6.259	1,314,056
2022-04-12	14.110	14.220	13.770	14.220	6.464	1,320,533
2022-04-11	15.020	15.020	14.000	14.110	6.414	2,399,936
2022-04-08	14.760	15.060	14.660	15.020	6.828	3,144,953
2022-04-07	15.380	15.440	14.760	14.760	6.709	3,424,659
2022-04-06	15.500	15.890	15.460	15.550	7.069	1,579,529
2022-04-01	16.160	16.280	15.610	15.660	7.119	1,870,925
2022-03-31	16.010	16.680	15.860	16.160	7.346	2,821,392
2022-03-30	15.150	16.120	14.950	16.080	7.309	3,993,538
2022-03-29	15.420	15.500	14.890	14.950	6.796	1,948,624
2022-03-28	15.660	15.660	15.150	15.410	7.005	1,681,345
2022-03-25	15.750	15.980	15.590	15.660	7.119	1,174,599
2022-03-24	16.320	16.320	15.520	15.750	7.159	2,245,424
2022-03-23	15.980	16.550	15.820	16.350	7.432	3,075,385
2022-03-22	15.960	15.960	15.430	15.860	7.209	2,125,231
2022-03-21	15.840	15.980	15.520	15.950	7.250	2,065,223
2022-03-18	15.800	15.930	15.580	15.760	7.164	2,327,333
2022-03-17	15.510	16.210	15.330	15.640	7.109	2,599,898
2022-03-16	15.590	15.750	14.660	15.510	7.050	3,886,845
2022-03-15	16.400	16.400	15.310	15.310	6.959	2,353,145
2022-03-14	16.770	16.770	16.200	16.250	7.387	1,898,762
2022-03-11	16.660	16.880	16.240	16.760	7.619	1,407,515
2022-03-10	16.950	17.260	16.660	16.690	7.587	1,839,405
2022-03-09	16.940	17.320	15.930	16.630	7.559	3,335,828
2022-03-08	17.900	17.900	16.730	16.960	7.709	3,005,538
2022-03-07	18.030	18.250	17.710	17.800	8.091	1,965,925
2022-03-04	18.670	18.770	18.040	18.250	8.296	3,344,934
2022-03-03	18.930	19.080	18.570	18.670	8.487	1,703,663
2022-03-02	19.010	19.300	18.710	18.990	8.632	1,339,762
2022-03-01	19.150	19.500	19.020	19.200	8.728	2,046,645
2022-02-28	19.600	20.290	19.080	19.230	8.741	3,534,328
2022-02-25	19.330	20.050	18.350	19.870	9.032	7,530,937
2022-02-24	19.700	20.390	19.240	19.800	9.000	3,804,405
2022-02-23	18.930	20.050	18.920	19.940	9.064	3,200,931
2022-02-22	19.370	19.510	18.680	18.930	8.605	1,709,180
2022-02-21	19.120	19.880	19.120	19.370	8.805	2,753,177
2022-02-18	19.000	19.150	18.610	19.120	8.691	1,516,179
2022-02-17	18.910	19.200	18.790	19.010	8.641	1,972,500
2022-02-16	18.410	19.090	18.300	19.010	8.641	3,095,115
2022-02-15	18.250	18.430	17.900	18.420	8.373	2,216,406
2022-02-14	18.150	18.540	17.940	18.070	8.214	2,238,146
2022-02-11	19.340	19.340	18.200	18.290	8.314	2,824,813
2022-02-10	19.800	19.800	18.710	19.150	8.705	3,234,676

← NewerPage 19 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.