Zhiyang Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.740 | 17.940 | 17.400 | 17.600 | 8.222 | 3,518,003 |
| 2024-10-29 | 18.470 | 18.580 | 17.720 | 17.760 | 8.296 | 3,299,920 |
| 2024-10-28 | 18.160 | 18.390 | 18.070 | 18.330 | 8.563 | 3,025,703 |
| 2024-10-25 | 17.970 | 18.320 | 17.970 | 18.160 | 8.483 | 2,697,260 |
| 2024-10-24 | 18.000 | 18.220 | 17.730 | 18.000 | 8.409 | 3,651,382 |
| 2024-10-23 | 17.970 | 18.450 | 17.800 | 17.880 | 8.352 | 4,042,338 |
| 2024-10-22 | 18.320 | 18.440 | 17.820 | 18.030 | 8.422 | 3,356,040 |
| 2024-10-21 | 18.100 | 18.580 | 17.880 | 18.270 | 8.535 | 5,025,188 |
| 2024-10-18 | 17.390 | 18.340 | 17.200 | 18.000 | 8.409 | 4,840,104 |
| 2024-10-17 | 17.520 | 18.000 | 17.400 | 17.400 | 8.128 | 3,237,791 |
| 2024-10-16 | 17.600 | 17.690 | 17.170 | 17.370 | 8.114 | 2,924,355 |
| 2024-10-15 | 17.400 | 18.280 | 17.140 | 17.750 | 8.292 | 5,818,492 |
| 2024-10-14 | 16.640 | 17.420 | 16.380 | 17.410 | 8.133 | 3,027,234 |
| 2024-10-11 | 17.310 | 17.720 | 16.400 | 16.560 | 7.736 | 3,875,608 |
| 2024-10-10 | 17.950 | 18.270 | 17.400 | 17.550 | 8.198 | 4,582,253 |
| 2024-10-09 | 18.700 | 18.830 | 17.200 | 17.510 | 8.180 | 7,484,194 |
| 2024-10-08 | 21.090 | 21.090 | 17.850 | 19.400 | 9.063 | 13,905,572 |
| 2024-09-30 | 16.300 | 17.770 | 16.100 | 17.590 | 8.217 | 7,918,478 |
| 2024-09-27 | 15.170 | 15.900 | 15.140 | 15.550 | 7.264 | 2,862,795 |
| 2024-09-26 | 14.790 | 15.050 | 14.640 | 15.040 | 7.026 | 3,313,640 |
| 2024-09-25 | 14.820 | 15.340 | 14.580 | 14.910 | 6.965 | 3,669,828 |
| 2024-09-24 | 14.150 | 14.800 | 13.960 | 14.660 | 6.848 | 2,030,111 |
| 2024-09-23 | 14.420 | 14.690 | 14.030 | 14.160 | 6.615 | 1,773,767 |
| 2024-09-20 | 15.000 | 15.000 | 14.430 | 14.500 | 6.774 | 1,411,406 |
| 2024-09-19 | 14.960 | 15.060 | 14.670 | 14.720 | 6.876 | 949,013 |
| 2024-09-18 | 15.170 | 15.170 | 14.600 | 14.720 | 6.876 | 1,464,624 |
| 2024-09-13 | 15.350 | 15.780 | 15.160 | 15.160 | 7.082 | 1,684,190 |
| 2024-09-12 | 15.180 | 15.470 | 15.180 | 15.180 | 7.091 | 1,917,743 |
| 2024-09-11 | 15.100 | 15.280 | 14.900 | 15.190 | 7.096 | 807,976 |
| 2024-09-10 | 14.710 | 15.110 | 14.710 | 15.100 | 7.054 | 698,392 |
| 2024-09-09 | 15.000 | 15.140 | 14.750 | 14.830 | 6.928 | 836,508 |
| 2024-09-06 | 15.290 | 15.340 | 15.000 | 15.020 | 7.016 | 892,716 |
| 2024-09-05 | 15.390 | 15.510 | 15.280 | 15.380 | 7.185 | 779,246 |
| 2024-09-04 | 15.230 | 15.530 | 15.190 | 15.390 | 7.189 | 1,116,748 |
| 2024-09-03 | 15.000 | 15.530 | 15.000 | 15.450 | 7.217 | 1,844,774 |
| 2024-09-02 | 15.210 | 15.350 | 15.000 | 15.090 | 7.049 | 1,335,267 |
| 2024-08-30 | 15.120 | 15.450 | 14.970 | 15.210 | 7.105 | 1,873,568 |
| 2024-08-29 | 14.660 | 15.190 | 14.420 | 15.030 | 7.021 | 2,195,742 |
| 2024-08-28 | 14.500 | 14.760 | 14.400 | 14.600 | 6.820 | 910,324 |
| 2024-08-27 | 14.910 | 14.970 | 14.460 | 14.530 | 6.788 | 1,293,962 |
| 2024-08-26 | 14.850 | 15.130 | 14.730 | 14.910 | 6.965 | 1,830,567 |
| 2024-08-23 | 14.710 | 15.070 | 14.440 | 14.960 | 6.988 | 2,081,965 |
| 2024-08-22 | 14.800 | 15.180 | 14.700 | 14.940 | 6.979 | 2,023,999 |
| 2024-08-21 | 15.270 | 15.270 | 14.650 | 14.760 | 6.895 | 1,834,205 |
| 2024-08-20 | 15.080 | 15.550 | 14.990 | 15.050 | 7.030 | 3,356,088 |
| 2024-08-19 | 14.880 | 16.100 | 14.690 | 14.970 | 6.993 | 4,038,537 |
| 2024-08-16 | 14.680 | 14.800 | 14.500 | 14.550 | 6.797 | 1,008,868 |
| 2024-08-15 | 15.000 | 15.000 | 14.440 | 14.650 | 6.844 | 1,283,025 |
| 2024-08-14 | 14.870 | 15.110 | 14.440 | 14.780 | 6.904 | 1,164,826 |
| 2024-08-13 | 14.430 | 14.730 | 14.220 | 14.720 | 6.876 | 742,795 |
| 2024-08-12 | 14.870 | 14.920 | 14.230 | 14.350 | 6.703 | 1,661,296 |
| 2024-08-09 | 14.890 | 15.000 | 14.680 | 14.720 | 6.876 | 556,901 |
| 2024-08-08 | 15.080 | 15.080 | 14.560 | 14.800 | 6.914 | 1,269,372 |
| 2024-08-07 | 15.190 | 15.390 | 14.940 | 15.080 | 7.044 | 1,174,947 |
| 2024-08-06 | 14.670 | 15.280 | 14.410 | 15.010 | 7.012 | 1,986,182 |
| 2024-08-05 | 14.970 | 15.020 | 14.280 | 14.480 | 6.764 | 2,351,858 |
| 2024-08-02 | 15.980 | 15.980 | 14.900 | 14.900 | 6.960 | 5,218,103 |
| 2024-08-01 | 15.580 | 16.970 | 15.580 | 16.140 | 7.540 | 6,560,079 |
| 2024-07-31 | 15.440 | 15.930 | 15.400 | 15.880 | 7.418 | 3,052,566 |
| 2024-07-30 | 14.520 | 16.330 | 14.500 | 15.580 | 7.278 | 3,652,982 |
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.