Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.000	30.110	27.500	27.660	12.991	12,422,686
2025-04-25	28.630	29.690	28.370	29.540	13.875	6,924,397
2025-04-24	28.500	28.770	27.900	28.490	13.381	5,411,204
2025-04-23	28.200	28.800	27.670	28.260	13.273	6,411,406
2025-04-22	27.270	28.660	27.040	28.300	13.292	7,398,912
2025-04-21	26.660	27.580	26.100	27.380	12.860	5,535,774
2025-04-18	26.900	27.240	25.930	26.350	12.376	4,333,318
2025-04-17	26.620	27.390	26.360	26.550	12.470	4,671,730
2025-04-16	27.250	27.390	26.200	26.480	12.437	4,345,117
2025-04-15	27.500	27.610	26.400	27.250	12.799	8,217,409
2025-04-14	26.210	27.430	26.000	27.320	12.832	11,444,786
2025-04-11	24.860	26.210	24.190	25.910	12.170	12,160,906
2025-04-10	22.500	24.940	22.500	24.560	11.535	12,479,520
2025-04-09	19.800	22.500	18.910	22.120	10.389	10,695,487
2025-04-08	20.100	21.400	20.000	20.590	9.671	8,363,831
2025-04-07	22.000	23.390	19.100	20.350	9.558	14,931,070
2025-04-03	25.120	25.790	23.780	23.880	11.216	8,638,995
2025-04-02	25.820	26.200	25.120	25.380	11.921	7,348,621
2025-04-01	26.050	26.980	25.790	25.800	12.118	5,496,528
2025-03-31	26.690	27.170	25.980	26.220	12.315	7,715,421
2025-03-28	26.550	27.990	26.500	27.200	12.775	12,112,454
2025-03-27	25.780	26.390	25.270	26.180	12.296	5,933,921
2025-03-26	26.010	27.200	25.600	25.820	12.127	7,413,320
2025-03-25	25.900	26.980	25.710	26.500	12.447	12,546,801
2025-03-24	25.700	25.900	24.800	25.750	12.094	7,501,337
2025-03-21	25.660	26.200	24.010	25.740	12.090	12,876,479
2025-03-20	25.530	25.920	25.200	25.440	11.949	5,744,919
2025-03-19	25.380	25.840	25.000	25.380	11.921	6,646,651
2025-03-18	25.300	25.690	24.880	25.300	11.883	7,966,081
2025-03-17	23.310	26.000	23.310	25.300	11.883	12,914,962
2025-03-14	22.190	23.550	22.180	23.310	10.948	6,870,927
2025-03-13	23.000	23.390	21.910	22.740	10.681	8,352,197
2025-03-12	23.200	23.390	22.770	23.210	10.901	4,708,001
2025-03-11	22.930	23.380	22.540	22.900	10.756	7,683,065
2025-03-10	23.750	24.170	22.900	23.330	10.958	6,212,454
2025-03-07	24.800	24.800	23.820	24.000	11.272	7,319,262
2025-03-06	23.380	24.800	23.380	24.800	11.648	11,260,853
2025-03-05	23.220	23.410	22.620	23.240	10.915	7,706,414
2025-03-04	23.420	23.990	23.100	23.400	10.991	7,080,032
2025-03-03	23.500	23.950	23.260	23.600	11.085	7,035,099
2025-02-28	24.650	24.750	22.890	23.440	11.009	16,215,462
2025-02-27	26.810	27.080	24.800	25.000	11.742	22,483,339
2025-02-26	23.050	27.270	23.050	27.080	12.719	16,172,954
2025-02-25	22.670	23.260	22.210	23.050	10.826	8,309,791
2025-02-24	22.200	23.120	22.200	22.780	10.699	8,667,067
2025-02-21	22.300	22.840	22.170	22.460	10.549	10,286,353
2025-02-20	21.220	22.710	21.220	22.330	10.488	11,934,581
2025-02-19	21.000	21.810	20.810	21.380	10.042	6,740,116
2025-02-18	20.850	21.250	20.500	20.940	9.835	6,608,700
2025-02-17	21.090	21.580	20.530	20.930	9.831	12,441,454
2025-02-14	20.460	21.280	20.070	20.800	9.769	9,747,896
2025-02-13	20.400	20.510	19.960	19.990	9.389	5,957,993
2025-02-12	20.250	20.690	20.140	20.360	9.563	6,672,859
2025-02-11	19.940	20.730	19.620	20.580	9.666	12,347,559
2025-02-10	18.920	20.480	18.680	19.860	9.328	11,569,106
2025-02-07	19.110	19.180	18.670	18.880	8.868	4,751,198
2025-02-06	19.000	19.170	18.700	19.100	8.971	5,322,902
2025-02-05	19.400	19.550	18.830	19.130	8.985	3,784,527
2025-01-27	19.730	19.730	19.200	19.200	9.018	4,176,645
2025-01-24	18.900	19.730	18.710	19.600	9.206	5,994,846

← NewerPage 7 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.