Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.840	19.980	19.430	19.800	9.000	2,385,459
2022-02-08	19.150	19.890	19.150	19.840	9.019	1,622,855
2022-02-07	19.400	19.700	19.200	19.340	8.791	2,033,729
2022-01-28	18.750	19.380	18.310	19.210	8.732	2,548,251
2022-01-27	19.250	19.500	18.460	18.510	8.414	2,006,867
2022-01-26	18.750	19.320	18.580	19.170	8.714	1,360,714
2022-01-25	19.550	19.690	18.750	18.750	8.523	2,569,221
2022-01-24	19.720	20.070	19.550	19.560	8.891	2,089,825
2022-01-21	20.020	20.360	19.800	19.820	9.009	1,670,068
2022-01-20	20.960	21.070	20.080	20.110	9.141	1,878,253
2022-01-19	21.320	21.320	20.620	21.000	9.546	2,592,806
2022-01-18	21.550	21.960	21.130	21.300	9.682	3,234,290
2022-01-17	21.310	22.080	21.190	21.770	9.896	2,973,484
2022-01-14	21.300	21.870	21.210	21.460	9.755	3,591,115
2022-01-13	20.820	22.180	20.520	21.470	9.759	7,900,462
2022-01-12	20.170	21.150	20.080	20.820	9.464	6,679,486
2022-01-11	20.370	20.400	19.810	19.900	9.046	2,672,535
2022-01-10	19.990	20.500	19.500	20.330	9.241	3,244,900
2022-01-07	20.750	20.960	19.830	19.950	9.069	4,763,508
2022-01-06	20.240	20.890	20.110	20.690	9.405	3,122,406
2022-01-05	21.300	21.630	20.310	20.400	9.273	4,807,466
2022-01-04	22.110	22.320	20.810	21.300	9.682	6,181,942
2021-12-31	22.610	22.750	22.030	22.100	10.046	3,243,999
2021-12-30	23.380	23.380	22.540	22.630	10.287	3,894,789
2021-12-29	23.810	25.160	23.110	23.360	10.619	6,008,370
2021-12-28	23.050	24.480	23.030	24.300	11.046	3,678,661
2021-12-27	23.680	23.870	22.550	23.110	10.505	3,167,878
2021-12-24	25.010	25.370	23.110	23.600	10.728	3,817,465
2021-12-23	25.030	25.560	24.210	24.800	11.273	2,996,232
2021-12-22	25.180	25.900	25.070	25.220	11.464	2,822,639
2021-12-21	25.060	25.700	24.400	25.230	11.469	4,494,028
2021-12-20	25.820	25.910	24.500	25.400	11.546	6,121,450
2021-12-17	24.980	26.260	24.590	25.400	11.546	5,589,217
2021-12-16	24.780	25.200	24.180	24.890	11.314	4,581,110
2021-12-15	23.440	25.800	23.010	25.090	11.405	8,308,068
2021-12-14	23.320	24.150	23.000	23.280	10.582	4,613,497
2021-12-13	23.090	23.980	22.700	23.170	10.532	4,578,150
2021-12-10	23.590	23.760	22.640	23.050	10.478	5,652,100
2021-12-09	24.500	24.500	23.480	23.670	10.760	2,201,783
2021-12-08	25.190	25.190	23.900	24.220	11.010	2,770,850
2021-12-07	24.500	25.080	24.200	24.840	11.291	3,651,699
2021-12-06	26.920	26.920	24.750	24.840	11.291	5,062,767
2021-12-03	27.020	27.500	26.270	26.920	12.237	2,895,609
2021-12-02	28.020	28.020	26.410	26.650	12.114	4,440,121
2021-12-01	27.980	28.690	27.410	28.020	12.737	3,902,803
2021-11-30	28.780	28.980	27.450	27.980	12.719	4,010,973
2021-11-29	26.720	29.380	26.220	28.780	13.082	7,397,673
2021-11-26	26.610	27.210	26.060	26.750	12.160	4,240,562
2021-11-25	26.410	27.690	26.340	26.610	12.096	8,262,654
2021-11-24	27.640	28.120	26.100	26.380	11.991	6,421,212
2021-11-23	27.360	28.450	26.930	27.640	12.564	4,701,716
2021-11-22	27.200	27.560	26.380	27.360	12.437	5,546,774
2021-11-19	25.780	27.740	25.490	27.350	12.432	6,253,410
2021-11-18	26.300	26.660	25.220	25.420	11.555	3,726,540
2021-11-17	25.890	27.160	24.600	26.660	12.119	6,580,977
2021-11-16	26.830	26.840	24.910	25.610	11.641	8,254,168
2021-11-15	26.390	28.500	26.390	26.740	12.155	9,038,064
2021-11-12	25.200	27.360	25.000	26.270	11.941	10,173,507
2021-11-11	23.300	25.090	23.030	24.730	11.241	7,054,032
2021-11-10	22.680	23.790	22.360	23.240	10.564	5,477,521

← NewerPage 20 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.