Zhiyang Innovation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.090	19.140	18.700	18.910	8.882	4,147,147
2025-01-22	18.950	19.070	18.690	18.930	8.891	3,417,489
2025-01-21	18.800	18.930	18.310	18.840	8.849	3,741,464
2025-01-20	18.450	19.090	18.300	18.690	8.778	5,011,629
2025-01-17	18.330	18.690	18.150	18.450	8.666	3,617,733
2025-01-16	17.760	18.590	17.680	18.560	8.717	5,856,013
2025-01-15	17.380	18.090	17.250	17.710	8.318	4,807,810
2025-01-14	16.700	17.500	16.590	17.400	8.173	3,992,612
2025-01-13	16.320	16.680	16.010	16.660	7.825	1,577,554
2025-01-10	16.680	16.760	16.320	16.320	7.665	1,505,791
2025-01-09	16.580	16.890	16.510	16.600	7.797	1,789,898
2025-01-08	17.080	17.080	16.060	16.660	7.825	2,936,349
2025-01-07	16.370	17.040	16.370	17.030	7.999	2,373,890
2025-01-06	16.290	16.600	15.960	16.300	7.656	1,672,383
2025-01-03	16.770	16.930	16.270	16.300	7.656	2,138,193
2025-01-02	17.020	17.420	16.600	16.770	7.877	3,012,657
2024-12-31	17.760	17.850	17.000	17.020	7.994	3,098,429
2024-12-30	18.100	18.200	17.460	17.680	8.304	2,801,956
2024-12-27	17.880	18.260	17.760	17.950	8.431	2,828,267
2024-12-26	17.510	18.170	17.420	17.880	8.398	3,935,243
2024-12-25	17.400	17.860	17.200	17.480	8.210	2,944,414
2024-12-24	17.990	18.000	16.910	17.480	8.210	4,730,770
2024-12-23	17.870	18.590	17.590	17.710	8.318	5,950,106
2024-12-20	17.350	17.880	17.250	17.680	8.304	2,148,150
2024-12-19	17.250	17.400	17.000	17.350	8.149	2,553,487
2024-12-18	17.200	17.430	17.010	17.300	8.126	2,313,860
2024-12-17	17.950	18.350	17.280	17.300	8.126	3,542,292
2024-12-16	18.230	18.470	17.800	18.030	8.468	2,728,389
2024-12-13	18.620	18.620	18.080	18.200	8.548	3,387,630
2024-12-12	18.790	18.830	18.300	18.550	8.713	3,222,333
2024-12-11	18.430	18.750	18.430	18.740	8.802	3,169,061
2024-12-10	19.150	19.230	18.380	18.430	8.656	3,635,428
2024-12-09	18.560	18.700	18.250	18.470	8.675	2,393,851
2024-12-06	18.720	18.720	18.100	18.380	8.633	3,015,709
2024-12-05	18.130	18.790	18.070	18.440	8.614	3,707,278
2024-12-04	18.800	18.800	18.060	18.150	8.479	4,454,252
2024-12-03	19.190	19.190	18.650	18.800	8.782	3,691,694
2024-12-02	18.770	19.110	18.630	19.100	8.922	3,863,601
2024-11-29	18.750	19.160	18.640	18.800	8.782	4,093,628
2024-11-28	18.930	19.330	18.720	18.820	8.792	3,316,689
2024-11-27	18.700	18.920	18.100	18.890	8.824	3,908,686
2024-11-26	18.770	19.290	18.770	18.800	8.782	3,081,545
2024-11-25	18.720	18.740	18.010	18.590	8.684	3,815,179
2024-11-22	18.790	19.590	18.210	18.280	8.539	6,918,365
2024-11-21	18.730	19.260	18.470	18.700	8.735	4,523,355
2024-11-20	18.730	19.120	18.310	18.860	8.810	5,103,167
2024-11-19	18.280	18.680	18.000	18.600	8.689	4,579,575
2024-11-18	19.200	19.270	17.840	18.040	8.427	6,504,702
2024-11-15	19.620	20.030	19.290	19.300	9.016	6,201,567
2024-11-14	20.290	20.320	19.440	19.460	9.091	5,388,951
2024-11-13	20.760	21.190	19.800	20.300	9.483	8,954,171
2024-11-12	21.790	21.900	20.900	21.020	9.819	8,844,435
2024-11-11	20.900	21.970	20.300	21.530	10.058	15,815,926
2024-11-08	19.680	21.070	19.600	20.380	9.520	18,050,996
2024-11-07	19.460	19.460	18.680	19.100	8.922	7,719,866
2024-11-06	18.370	19.710	18.010	19.460	9.091	13,936,497
2024-11-05	17.630	18.450	17.550	18.340	8.567	5,381,794
2024-11-04	17.200	17.780	17.120	17.730	8.282	2,833,528
2024-11-01	18.120	18.160	17.200	17.260	8.063	3,413,565
2024-10-31	17.720	18.140	17.500	18.080	8.446	3,321,685

← NewerPage 8 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.