Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.140	19.580	18.650	19.150	19.150	7,327,820
2026-07-22	19.300	20.160	18.690	18.970	18.970	11,381,948
2026-07-21	18.200	19.240	15.590	19.240	19.240	16,975,060
2026-07-20	20.440	20.970	17.020	17.770	17.770	16,847,964
2026-07-17	22.530	22.540	19.630	19.900	19.900	12,203,611
2026-07-16	23.800	23.800	21.960	22.240	22.240	8,237,260
2026-07-15	24.730	24.920	23.560	23.700	23.700	8,212,750
2026-07-14	25.200	25.200	23.160	24.270	24.270	14,322,421
2026-07-13	27.000	27.740	24.450	24.670	24.670	8,304,276
2026-07-10	27.100	28.690	26.670	26.730	26.730	7,577,187
2026-07-09	28.100	28.100	25.610	27.450	27.450	10,082,767
2026-07-08	29.400	29.850	27.810	27.890	27.890	7,006,085
2026-07-07	31.620	33.220	29.000	29.300	29.300	8,697,628
2026-07-06	32.140	32.600	30.250	30.700	30.700	6,845,471
2026-07-03	33.160	34.250	32.180	32.310	32.310	7,063,813
2026-07-02	36.240	37.240	32.990	33.160	33.160	9,659,636
2026-07-01	35.800	36.900	35.180	36.060	36.060	7,391,738
2026-06-30	32.570	35.840	31.900	35.700	35.700	9,918,153
2026-06-29	34.190	35.000	31.510	32.130	32.130	7,773,122
2026-06-26	35.330	35.660	33.500	34.170	34.170	7,002,949
2026-06-25	35.820	35.830	34.890	35.330	35.330	7,533,563
2026-06-24	36.900	37.020	35.000	35.420	35.420	7,076,447
2026-06-23	39.000	39.820	36.510	36.940	36.940	9,171,337
2026-06-22	39.280	39.280	37.320	38.880	38.880	9,921,061
2026-06-18	37.360	39.400	36.140	39.130	39.130	10,183,366
2026-06-17	36.510	38.010	35.890	37.030	37.030	8,279,456
2026-06-16	32.920	36.870	32.770	36.320	36.320	15,156,751
2026-06-15	32.160	34.550	31.780	32.850	32.850	8,651,336
2026-06-12	34.500	34.890	31.600	31.730	31.730	7,827,586
2026-06-11	32.000	33.810	32.000	33.560	33.560	6,607,296
2026-06-10	34.160	34.400	31.600	32.380	32.380	7,767,899
2026-06-09	35.300	35.800	33.000	33.810	33.810	10,119,607
2026-06-08	35.500	36.670	33.510	34.330	34.330	6,880,582
2026-06-05	51.270	52.130	49.010	51.100	36.500	7,148,747
2026-06-04	51.570	52.460	49.800	51.270	36.621	8,570,535
2026-06-03	48.000	54.680	47.410	52.100	37.214	11,494,446
2026-06-02	51.660	52.770	47.830	47.920	34.229	9,543,072
2026-06-01	52.930	53.350	49.990	50.300	35.929	7,902,547
2026-05-29	54.770	55.660	51.510	53.500	38.214	8,821,696
2026-05-28	53.000	55.250	51.500	55.000	39.286	7,150,129
2026-05-27	56.400	57.500	52.720	53.170	37.979	8,232,159
2026-05-26	58.000	59.800	54.700	56.500	40.357	12,809,826
2026-05-25	58.000	59.000	56.820	57.870	41.336	9,889,457
2026-05-22	52.240	58.250	52.000	58.040	41.457	12,914,074
2026-05-21	60.000	60.000	51.990	51.990	37.136	14,151,604
2026-05-20	57.460	58.730	56.800	58.380	41.700	10,084,747
2026-05-19	55.000	57.900	54.500	57.200	40.857	11,996,003
2026-05-18	51.860	56.580	50.750	54.920	39.229	12,445,151
2026-05-15	52.800	53.600	50.790	51.300	36.643	8,939,483
2026-05-14	53.730	53.760	51.800	52.260	37.329	7,306,961
2026-05-13	51.760	54.970	51.760	53.740	38.386	10,551,695
2026-05-12	52.250	53.690	50.600	52.660	37.614	12,927,184
2026-05-11	53.530	54.600	51.010	51.840	37.029	15,304,697
2026-05-08	49.340	53.450	49.280	53.340	38.100	10,784,505
2026-05-07	48.570	50.670	47.280	50.490	36.064	11,018,957
2026-05-06	47.790	50.700	47.110	48.420	34.586	13,138,015
2026-04-30	43.480	46.750	43.450	45.780	32.700	15,814,209
2026-04-29	45.880	46.800	41.570	44.600	31.857	20,697,054
2026-04-28	41.000	47.380	40.230	47.280	33.771	21,283,530
2026-04-27	41.250	41.970	40.030	40.600	29.000	5,657,701

← NewerPage 2 of 5 · 243 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.