Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.600	33.170	31.910	32.510	23.157	5,003,035
2025-10-24	30.190	32.500	29.700	32.250	22.972	9,109,347
2025-10-23	29.880	29.890	28.910	29.740	21.184	3,129,698
2025-10-22	29.230	29.870	28.620	29.590	21.077	3,158,286
2025-10-21	28.650	29.430	28.500	29.250	20.835	3,027,551
2025-10-20	28.780	29.500	28.230	28.580	20.358	2,745,132
2025-10-17	30.350	30.350	28.300	28.390	20.222	5,423,776
2025-10-16	30.970	31.000	30.050	30.110	21.447	3,291,768
2025-10-15	29.850	30.700	29.450	30.670	21.846	4,702,285
2025-10-14	32.260	32.490	29.890	29.900	21.298	7,775,310
2025-10-13	28.820	31.920	28.580	31.470	22.416	8,420,437
2025-10-10	31.940	31.940	30.100	30.320	21.597	7,073,581
2025-10-09	30.080	31.310	29.700	31.010	22.088	7,200,312
2025-09-30	29.300	30.170	28.660	30.170	21.490	6,485,424
2025-09-29	30.300	30.300	29.600	29.710	21.162	5,795,886
2025-09-26	29.950	31.500	29.580	29.950	21.333	7,307,428
2025-09-25	30.500	30.500	29.340	29.900	21.298	6,320,140
2025-09-24	29.100	30.280	28.660	30.150	21.476	6,378,398
2025-09-23	29.110	29.460	28.270	29.000	20.657	6,229,029
2025-09-22	29.700	29.700	28.730	29.220	20.813	5,799,227
2025-09-19	29.110	30.130	28.910	29.270	20.849	6,369,070
2025-09-18	30.010	30.560	28.220	28.680	20.429	12,638,155
2025-09-17	28.200	30.390	27.980	30.050	21.405	11,776,648
2025-09-16	26.670	28.440	26.050	28.200	20.087	12,331,600
2025-09-15	25.480	26.760	25.140	26.480	18.862	7,880,796
2025-09-12	25.500	25.630	24.980	25.190	17.943	4,269,958
2025-09-11	24.800	26.350	24.380	25.780	18.363	5,943,161
2025-09-10	25.190	25.360	24.560	24.680	17.580	2,777,678
2025-09-09	24.890	25.610	24.550	25.070	17.857	5,102,941
2025-09-08	24.700	25.260	24.320	24.770	17.644	4,188,077
2025-09-05	23.790	24.550	23.650	24.460	17.423	4,300,714
2025-09-04	24.100	24.400	23.210	23.640	16.839	5,492,305
2025-09-03	24.080	24.440	23.800	24.020	17.109	3,970,451
2025-09-02	24.970	24.970	23.660	24.080	17.152	6,861,244
2025-09-01	25.290	26.060	24.830	24.970	17.786	6,555,691
2025-08-29	26.220	26.480	24.880	25.290	18.014	7,528,838
2025-08-28	25.530	25.920	24.800	25.640	18.263	6,588,048
2025-08-27	27.100	27.250	25.520	25.530	18.185	7,536,706
2025-08-26	25.860	27.300	25.660	26.780	19.075	9,031,121
2025-08-25	26.130	26.340	25.640	25.790	18.370	5,012,221
2025-08-22	25.630	26.200	25.440	26.120	18.605	2,918,260
2025-08-21	26.100	26.480	25.380	25.850	18.413	4,570,510
2025-08-20	25.890	26.260	25.520	25.970	18.498	3,318,274
2025-08-19	26.250	26.720	25.630	25.890	18.441	3,872,626
2025-08-18	25.330	26.630	24.900	26.250	18.698	7,383,975
2025-08-15	24.870	25.660	24.720	25.390	18.085	4,265,667
2025-08-14	25.430	25.570	24.700	24.880	17.722	7,237,742
2025-08-13	26.420	26.900	24.800	25.560	18.206	10,570,764
2025-08-12	26.980	27.080	26.380	26.440	18.833	3,916,654
2025-08-11	26.520	27.900	26.520	26.960	19.204	3,857,063
2025-08-08	26.800	27.030	26.500	26.970	19.211	2,440,972
2025-08-07	27.460	27.540	26.760	26.810	19.097	3,064,468
2025-08-06	27.450	27.650	27.150	27.460	19.560	2,146,510
2025-08-05	27.640	28.080	27.210	27.270	19.424	3,370,322
2025-08-04	26.500	27.660	26.500	27.640	19.688	3,080,533
2025-08-01	26.710	26.960	26.510	26.720	19.033	1,330,614
2025-07-31	26.700	27.270	26.460	26.580	18.933	2,560,432
2025-07-30	27.100	27.100	26.350	26.560	18.919	2,470,822
2025-07-29	26.600	27.380	26.600	26.930	19.182	2,782,623
2025-07-28	27.320	27.550	26.700	26.880	19.147	4,733,300

← NewerPage 5 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.