Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.780	27.780	27.080	27.520	19.602	3,115,078
2025-07-24	26.800	28.040	26.660	27.780	19.788	4,918,844
2025-07-23	27.130	27.400	26.660	27.020	19.246	3,392,365
2025-07-22	27.590	27.720	27.010	27.130	19.325	4,084,812
2025-07-21	26.040	27.660	26.040	27.590	19.652	7,089,619
2025-07-18	24.200	26.130	24.200	26.040	18.548	6,682,277
2025-07-17	24.780	25.170	24.600	24.880	17.722	2,592,181
2025-07-16	24.630	24.830	24.400	24.750	17.629	3,014,867
2025-07-15	24.800	25.270	24.240	24.650	17.558	4,774,256
2025-07-14	25.610	25.700	24.830	24.960	17.779	4,305,007
2025-07-11	25.330	25.710	25.100	25.430	18.114	4,067,016
2025-07-10	25.960	26.580	25.010	25.350	18.057	7,978,341
2025-07-09	26.000	27.960	25.820	26.590	18.940	8,503,996
2025-07-08	24.990	26.350	24.990	25.990	18.513	5,986,227
2025-07-07	25.330	25.330	24.370	25.180	17.936	5,827,364
2025-07-04	25.280	25.650	24.950	25.140	17.907	4,525,441
2025-07-03	24.450	25.500	24.200	25.460	18.135	7,392,667
2025-07-02	24.010	24.540	23.600	24.410	17.387	4,788,581
2025-07-01	23.780	24.360	23.510	24.250	17.273	6,608,845
2025-06-30	22.200	24.620	22.000	23.780	16.938	14,298,485
2025-06-27	20.880	22.150	20.690	21.930	15.621	9,982,281
2025-06-26	21.280	21.350	20.400	20.890	14.880	6,115,758
2025-06-25	21.030	21.130	20.710	20.980	14.944	4,288,935
2025-06-24	20.750	21.030	20.600	20.940	14.915	4,452,042
2025-06-23	20.350	20.780	20.000	20.750	14.780	3,897,005
2025-06-20	20.520	20.900	20.200	20.440	14.559	3,025,100
2025-06-19	21.180	21.550	20.360	20.560	14.645	5,128,174
2025-06-18	20.990	21.580	20.930	21.320	15.186	4,257,296
2025-06-17	21.900	22.200	20.720	21.260	15.143	7,630,158
2025-06-16	20.400	21.960	20.000	21.850	15.564	8,435,098
2025-06-13	20.480	21.080	20.000	20.000	14.246	3,830,096
2025-06-12	20.450	20.830	20.380	20.600	14.673	2,801,138
2025-06-11	20.350	20.620	19.920	20.480	14.588	3,617,143
2025-06-10	20.220	20.990	19.880	20.050	14.282	6,486,055
2025-06-09	19.000	20.230	18.900	20.190	14.381	7,238,166
2025-06-06	18.800	19.300	18.500	19.210	13.683	3,835,066
2025-06-05	28.780	28.990	28.100	28.560	13.414	3,892,655
2025-06-04	28.420	29.600	28.040	28.780	13.518	5,628,952
2025-06-03	28.460	29.250	28.300	28.530	13.400	4,046,783
2025-05-30	27.800	29.000	27.800	28.450	13.363	4,859,370
2025-05-29	27.890	27.960	27.170	27.960	13.132	3,492,195
2025-05-28	27.980	28.160	27.450	27.630	12.977	2,744,039
2025-05-27	27.460	28.000	26.500	27.980	13.142	4,672,304
2025-05-26	28.690	28.710	27.330	27.460	12.898	6,517,715
2025-05-23	28.780	29.300	28.580	28.800	13.527	4,088,764
2025-05-22	28.550	29.300	28.380	28.450	13.363	4,124,551
2025-05-21	28.700	28.860	28.090	28.650	13.456	3,542,662
2025-05-20	28.750	28.900	28.180	28.630	13.447	3,276,394
2025-05-19	28.990	29.990	28.410	28.750	13.504	5,858,866
2025-05-16	27.910	29.200	27.800	28.490	13.381	4,389,392
2025-05-15	29.100	29.260	27.910	28.140	13.217	6,912,061
2025-05-14	30.400	30.420	28.730	29.400	13.809	7,117,496
2025-05-13	30.000	30.450	29.410	30.070	14.123	6,795,962
2025-05-12	29.960	31.110	29.320	29.970	14.076	9,480,822
2025-05-09	30.650	30.900	29.440	30.080	14.128	6,994,011
2025-05-08	30.500	31.190	30.100	30.960	14.541	6,248,519
2025-05-07	29.320	31.440	29.320	30.700	14.419	9,045,400
2025-05-06	28.380	29.310	27.350	29.300	13.762	7,927,308
2025-04-30	28.540	28.910	28.000	28.480	13.377	4,306,484
2025-04-29	27.770	28.760	27.770	28.560	13.414	4,998,669

← NewerPage 6 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.