Zhiyang Innovation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.600 | 16.200 | 14.320 | 16.080 | 16.080 | 6,363,467 |
| 2026-10-22 | 16.600 | 16.760 | 15.750 | 15.750 | 15.750 | 3,649,910 |
| 2026-10-21 | 16.330 | 16.940 | 16.280 | 16.570 | 16.570 | 3,678,903 |
| 2026-10-20 | 16.000 | 16.490 | 15.600 | 16.280 | 16.280 | 3,677,345 |
| 2026-10-19 | 16.060 | 16.100 | 14.930 | 15.890 | 15.890 | 4,363,852 |
| 2026-10-16 | 16.260 | 16.620 | 15.830 | 16.050 | 16.050 | 4,419,771 |
| 2026-10-15 | 16.570 | 16.950 | 15.860 | 16.000 | 16.000 | 5,272,740 |
| 2026-10-14 | 17.550 | 17.580 | 16.530 | 17.050 | 17.050 | 2,814,542 |
| 2026-10-13 | 17.270 | 17.800 | 16.270 | 17.470 | 17.470 | 4,651,608 |
| 2026-10-12 | 18.200 | 18.210 | 17.570 | 17.580 | 17.580 | 3,148,077 |
| 2026-10-09 | 18.420 | 18.440 | 17.150 | 18.150 | 18.150 | 5,330,258 |
| 2026-10-08 | 19.450 | 19.730 | 18.070 | 18.420 | 18.420 | 5,267,351 |
| 2026-09-30 | 20.000 | 20.290 | 19.440 | 19.450 | 19.450 | 3,649,310 |
| 2026-09-29 | 20.020 | 20.200 | 19.700 | 20.000 | 20.000 | 4,716,995 |
| 2026-09-28 | 21.870 | 22.140 | 19.910 | 19.970 | 19.970 | 7,986,854 |
| 2026-09-24 | 23.480 | 23.690 | 21.920 | 22.050 | 22.050 | 8,345,371 |
| 2026-09-23 | 23.350 | 24.150 | 22.900 | 23.600 | 23.600 | 8,846,135 |
| 2026-09-22 | 21.810 | 23.500 | 21.440 | 23.150 | 23.150 | 10,503,776 |
Page 1 of 1 · 18 trading days
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.