Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.800	38.110	36.800	37.420	26.729	4,448,292
2026-01-20	37.800	38.050	36.100	37.290	26.636	7,051,851
2026-01-19	36.500	38.880	36.500	37.750	26.964	7,508,288
2026-01-16	36.590	38.490	36.500	36.880	26.343	6,215,743
2026-01-15	36.020	36.550	35.490	36.320	25.943	4,139,713
2026-01-14	36.300	37.800	35.840	36.380	25.986	8,404,288
2026-01-13	35.000	37.690	34.390	36.290	25.921	11,450,160
2026-01-12	32.170	35.000	31.560	34.470	24.621	10,176,654
2026-01-09	32.200	32.830	32.010	32.100	22.929	4,032,428
2026-01-08	32.100	33.110	31.950	32.290	23.064	4,529,469
2026-01-07	32.000	32.400	31.810	31.900	22.786	3,758,470
2026-01-06	32.660	32.660	31.630	32.040	22.886	4,920,244
2026-01-05	32.110	32.950	32.000	32.390	23.136	6,805,743
2025-12-31	31.690	32.240	30.870	32.180	22.986	4,844,968
2025-12-30	31.400	31.420	30.600	31.310	22.364	3,967,115
2025-12-29	31.020	32.290	31.020	31.560	22.543	5,291,337
2025-12-26	31.000	31.980	30.030	31.160	22.257	8,326,850
2025-12-25	30.960	31.570	30.960	31.140	22.243	3,099,915
2025-12-24	29.900	31.510	29.900	31.130	22.236	4,118,991
2025-12-23	30.790	31.380	30.620	30.770	21.979	2,370,928
2025-12-22	31.270	31.770	30.300	31.120	22.229	5,812,616
2025-12-19	30.150	31.410	30.150	31.270	22.336	3,777,943
2025-12-18	30.960	31.290	29.800	30.000	21.429	5,742,315
2025-12-17	30.560	31.310	30.280	31.140	22.243	3,502,713
2025-12-16	32.300	32.300	30.240	30.580	21.843	8,801,888
2025-12-15	34.800	34.900	31.840	31.850	22.750	8,478,454
2025-12-12	35.550	35.890	34.620	34.940	24.957	3,327,731
2025-12-11	34.730	35.950	34.520	35.320	25.229	4,828,562
2025-12-10	34.250	35.000	33.530	34.650	24.750	5,812,783
2025-12-09	32.990	34.660	32.490	34.250	24.464	10,578,467
2025-12-08	33.400	37.930	32.800	33.350	23.821	17,834,419
2025-12-05	33.460	33.600	32.730	33.340	23.814	3,557,597
2025-12-04	35.380	35.380	33.220	33.280	23.771	5,076,195
2025-12-03	36.400	36.400	34.520	34.980	24.986	3,697,290
2025-12-02	36.170	36.400	35.640	36.070	25.764	2,198,870
2025-12-01	36.940	37.400	35.820	36.070	25.764	4,524,321
2025-11-28	36.800	37.160	36.000	36.940	26.386	3,800,988
2025-11-27	35.500	36.860	35.500	36.640	26.171	4,057,363
2025-11-26	35.850	36.650	35.640	35.910	25.579	2,415,098
2025-11-25	36.000	36.680	35.520	35.920	25.586	3,374,345
2025-11-24	35.300	35.730	34.070	35.400	25.215	4,534,975
2025-11-21	35.500	36.340	34.710	34.740	24.745	5,377,030
2025-11-20	35.990	36.340	35.400	35.700	25.429	2,631,459
2025-11-19	36.940	37.310	35.600	35.750	25.465	4,707,021
2025-11-18	37.270	37.790	36.500	36.730	26.163	5,311,881
2025-11-17	38.600	39.940	37.030	37.640	26.811	6,696,391
2025-11-14	37.600	39.690	36.010	38.730	27.587	7,333,886
2025-11-13	37.020	38.480	35.920	38.290	27.274	7,172,649
2025-11-12	36.630	37.180	35.510	36.650	26.106	4,533,603
2025-11-11	35.850	36.940	35.000	36.180	25.771	5,568,383
2025-11-10	33.640	36.000	33.300	35.880	25.557	8,538,430
2025-11-07	33.210	33.730	33.050	33.320	23.734	3,380,510
2025-11-06	33.340	34.550	33.030	33.610	23.940	6,321,546
2025-11-05	32.080	34.190	32.000	33.570	23.912	8,211,662
2025-11-04	32.990	33.000	32.230	32.620	23.235	3,646,825
2025-11-03	31.600	33.190	31.050	32.680	23.278	7,882,743
2025-10-31	31.320	32.220	30.890	31.870	22.701	4,435,012
2025-10-30	31.960	32.250	31.300	31.320	22.309	4,573,479
2025-10-29	32.370	32.880	31.750	31.810	22.658	3,020,138
2025-10-28	32.990	32.990	32.020	32.240	22.965	3,354,682

← NewerPage 4 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.