Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.170	43.210	39.920	40.230	28.736	10,181,005
2026-04-23	42.010	44.870	41.790	42.910	30.650	9,229,362
2026-04-22	41.550	42.570	41.150	42.010	30.007	7,052,999
2026-04-21	43.500	43.500	41.000	41.550	29.679	10,979,437
2026-04-20	41.890	44.550	41.350	43.110	30.793	9,516,190
2026-04-17	40.590	41.940	39.880	41.230	29.450	5,756,258
2026-04-16	39.680	41.700	39.680	40.640	29.029	5,664,807
2026-04-15	40.180	40.980	39.690	39.870	28.479	5,525,746
2026-04-14	40.710	40.710	39.560	40.410	28.864	6,166,689
2026-04-13	40.870	41.260	39.530	40.590	28.993	7,672,271
2026-04-10	40.480	41.730	40.090	41.000	29.286	6,294,911
2026-04-09	40.800	41.140	38.500	40.700	29.071	7,481,787
2026-04-08	38.970	41.590	38.210	40.950	29.250	8,134,819
2026-04-07	39.160	39.860	38.000	38.010	27.150	9,406,398
2026-04-03	41.590	42.520	38.940	39.150	27.964	10,560,286
2026-04-02	44.450	44.600	41.100	41.590	29.707	5,024,567
2026-04-01	43.800	45.010	42.850	43.670	31.193	5,629,430
2026-03-31	44.000	45.550	42.580	43.210	30.864	6,946,361
2026-03-30	43.390	45.800	43.390	44.510	31.793	6,375,203
2026-03-27	44.680	44.680	42.410	44.070	31.479	5,152,590
2026-03-26	44.000	45.660	43.440	43.800	31.286	5,439,396
2026-03-25	44.990	46.480	43.860	44.690	31.921	7,221,078
2026-03-24	44.010	44.790	41.800	43.610	31.150	9,622,475
2026-03-23	47.300	47.510	42.600	43.370	30.979	13,795,073
2026-03-20	49.910	50.680	47.990	48.180	34.414	5,493,856
2026-03-19	49.390	52.000	48.200	49.100	35.071	8,345,598
2026-03-18	47.520	50.470	46.310	49.970	35.693	11,384,133
2026-03-17	49.270	50.200	47.230	47.490	33.921	7,968,534
2026-03-16	52.000	52.000	48.580	49.700	35.500	7,845,919
2026-03-13	52.000	52.450	50.700	50.950	36.393	5,631,007
2026-03-12	53.250	53.790	51.430	52.180	37.271	6,128,411
2026-03-11	54.690	55.000	53.100	53.830	38.450	6,184,451
2026-03-10	51.630	55.180	51.050	54.250	38.750	9,675,855
2026-03-09	51.000	51.730	49.640	50.620	36.157	10,392,089
2026-03-06	53.000	53.790	50.000	50.280	35.914	15,054,957
2026-03-05	50.990	54.500	50.800	52.520	37.514	12,103,264
2026-03-04	50.600	54.350	49.700	50.210	35.864	15,558,253
2026-03-03	48.520	53.400	47.880	52.210	37.293	16,530,297
2026-03-02	43.800	49.500	42.510	49.410	35.293	17,667,118
2026-02-27	42.900	45.300	41.600	44.800	32.000	16,945,593
2026-02-26	38.410	45.320	37.000	42.100	30.071	29,199,648
2026-02-25	38.410	38.410	38.410	38.410	27.436	0
2026-02-24	38.410	38.410	38.410	38.410	27.436	0
2026-02-13	38.410	38.410	38.410	38.410	27.436	0
2026-02-12	38.410	38.410	38.410	38.410	27.436	0
2026-02-11	38.410	38.410	38.410	38.410	27.436	0
2026-02-10	38.410	38.410	38.410	38.410	27.436	0
2026-02-09	38.410	38.410	38.410	38.410	27.436	0
2026-02-06	38.410	38.410	38.410	38.410	27.436	0
2026-02-05	38.410	38.410	38.410	38.410	27.436	0
2026-02-04	38.410	38.410	38.410	38.410	27.436	0
2026-02-03	38.360	38.950	37.200	38.410	27.436	5,381,357
2026-02-02	37.150	39.160	36.920	37.610	26.864	10,608,326
2026-01-30	36.360	36.890	34.570	36.200	25.857	11,916,406
2026-01-29	43.380	43.990	36.600	37.030	26.450	24,067,528
2026-01-28	40.390	45.500	40.380	45.450	32.464	15,689,231
2026-01-27	39.090	40.530	38.800	40.390	28.850	6,330,231
2026-01-26	41.000	42.700	38.310	38.890	27.779	12,563,184
2026-01-23	39.660	40.290	38.610	39.350	28.107	6,513,717
2026-01-22	37.980	39.300	37.260	39.210	28.007	8,740,562

← NewerPage 3 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.