Zhiyang Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.880 | 23.400 | 21.880 | 22.720 | 10.328 | 3,836,856 |
| 2021-11-08 | 22.830 | 22.880 | 21.400 | 21.900 | 9.955 | 3,853,989 |
| 2021-11-05 | 20.900 | 22.780 | 20.900 | 22.200 | 10.091 | 10,728,081 |
| 2021-11-04 | 19.320 | 20.880 | 19.310 | 20.690 | 9.405 | 4,523,904 |
| 2021-11-03 | 19.440 | 19.800 | 19.080 | 19.700 | 8.955 | 2,761,667 |
| 2021-11-02 | 19.660 | 20.180 | 18.900 | 19.540 | 8.882 | 4,319,204 |
| 2021-11-01 | 18.430 | 20.160 | 18.380 | 19.750 | 8.978 | 7,392,648 |
| 2021-10-29 | 18.850 | 18.850 | 18.010 | 18.460 | 8.391 | 4,440,699 |
| 2021-10-28 | 18.040 | 18.980 | 17.910 | 18.420 | 8.373 | 4,103,063 |
| 2021-10-27 | 18.550 | 18.570 | 17.870 | 18.140 | 8.246 | 4,106,591 |
| 2021-10-26 | 17.630 | 19.170 | 17.630 | 18.540 | 8.428 | 8,980,275 |
| 2021-10-25 | 17.140 | 17.400 | 16.840 | 17.360 | 7.891 | 1,461,459 |
← NewerPage 21 of 21 · 1,212 trading days
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.