Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.040 | 9.090 | 8.520 | 8.970 | 8.970 | 13,311,502 |
| 2026-10-16 | 9.240 | 9.630 | 8.990 | 9.140 | 9.140 | 9,871,200 |
| 2026-10-15 | 8.950 | 9.360 | 8.880 | 9.010 | 9.010 | 8,802,600 |
| 2026-10-14 | 9.620 | 9.620 | 9.200 | 9.220 | 9.220 | 9,491,400 |
| 2026-10-13 | 9.250 | 9.700 | 9.060 | 9.590 | 9.590 | 11,715,880 |
| 2026-10-12 | 9.460 | 9.850 | 9.260 | 9.340 | 9.340 | 12,559,980 |
| 2026-10-09 | 9.480 | 9.520 | 8.870 | 9.350 | 9.350 | 13,577,680 |
| 2026-10-08 | 9.810 | 10.000 | 9.420 | 9.470 | 9.470 | 9,794,400 |
| 2026-09-30 | 10.130 | 10.260 | 9.770 | 9.830 | 9.830 | 7,977,800 |
| 2026-09-29 | 9.810 | 10.460 | 9.810 | 9.930 | 9.930 | 11,309,200 |
| 2026-09-28 | 10.300 | 10.340 | 9.760 | 10.020 | 10.020 | 15,894,007 |
| 2026-09-24 | 10.660 | 10.940 | 9.500 | 10.190 | 10.190 | 29,033,377 |
| 2026-09-23 | 11.110 | 11.210 | 10.690 | 10.750 | 10.750 | 17,460,432 |
| 2026-09-22 | 11.220 | 11.300 | 10.960 | 11.030 | 11.030 | 16,352,833 |
| 2026-09-21 | 11.000 | 11.300 | 10.820 | 11.230 | 11.230 | 31,118,812 |
| 2026-09-18 | 9.930 | 11.150 | 9.850 | 10.850 | 10.850 | 36,984,621 |
| 2026-09-17 | 9.390 | 9.820 | 9.310 | 9.760 | 9.760 | 11,391,080 |
| 2026-09-16 | 9.660 | 9.660 | 9.360 | 9.440 | 9.440 | 10,198,716 |
| 2026-09-15 | 9.840 | 9.970 | 9.620 | 9.670 | 9.670 | 10,858,100 |
| 2026-09-14 | 9.360 | 10.350 | 9.140 | 9.860 | 9.860 | 20,096,000 |
| 2026-09-11 | 9.570 | 9.730 | 8.500 | 9.550 | 9.550 | 23,588,500 |
| 2026-09-10 | 9.910 | 9.950 | 9.540 | 9.580 | 9.580 | 8,233,284 |
| 2026-09-09 | 9.710 | 10.100 | 9.650 | 9.930 | 9.930 | 12,037,300 |
| 2026-09-08 | 9.970 | 10.090 | 9.580 | 9.710 | 9.710 | 12,644,260 |
| 2026-09-07 | 9.950 | 10.090 | 9.760 | 10.020 | 10.020 | 12,260,800 |
| 2026-09-04 | 10.560 | 10.690 | 9.910 | 10.000 | 10.000 | 15,346,700 |
| 2026-09-03 | 10.400 | 10.750 | 10.000 | 10.490 | 10.490 | 16,759,000 |
| 2026-09-02 | 10.250 | 10.300 | 9.900 | 10.180 | 10.180 | 12,866,430 |
| 2026-09-01 | 10.690 | 10.800 | 10.270 | 10.280 | 10.280 | 16,837,631 |
| 2026-08-31 | 9.930 | 10.850 | 9.750 | 10.730 | 10.730 | 28,406,400 |
| 2026-08-28 | 10.110 | 10.380 | 9.950 | 10.030 | 10.030 | 14,833,300 |
| 2026-08-27 | 10.410 | 10.510 | 9.980 | 10.210 | 10.210 | 25,586,402 |
| 2026-08-26 | 10.690 | 10.750 | 9.930 | 10.310 | 10.310 | 40,152,801 |
| 2026-08-25 | 8.770 | 10.540 | 8.590 | 10.540 | 10.540 | 46,701,203 |
| 2026-08-24 | 10.580 | 10.590 | 8.490 | 8.780 | 8.780 | 47,575,078 |
| 2026-08-21 | 10.170 | 10.990 | 9.830 | 10.600 | 10.600 | 39,930,961 |
| 2026-08-20 | 9.900 | 10.360 | 9.820 | 10.050 | 10.050 | 23,441,199 |
| 2026-08-19 | 9.780 | 10.600 | 9.450 | 9.960 | 9.960 | 38,102,078 |
| 2026-08-18 | 9.790 | 10.380 | 9.450 | 9.800 | 9.800 | 29,617,703 |
| 2026-08-17 | 8.910 | 9.970 | 8.870 | 9.530 | 9.530 | 19,944,900 |
| 2026-08-14 | 8.890 | 9.120 | 8.710 | 8.890 | 8.890 | 6,678,902 |
| 2026-08-13 | 9.130 | 9.280 | 8.860 | 8.880 | 8.880 | 6,870,500 |
| 2026-08-12 | 9.060 | 9.320 | 9.020 | 9.090 | 9.090 | 6,201,200 |
| 2026-08-11 | 9.100 | 9.190 | 8.830 | 9.050 | 9.050 | 5,857,000 |
| 2026-08-10 | 9.510 | 9.510 | 9.060 | 9.140 | 9.140 | 9,224,400 |
| 2026-08-07 | 9.480 | 9.700 | 9.280 | 9.410 | 9.410 | 14,512,702 |
| 2026-08-06 | 8.750 | 9.670 | 8.660 | 9.540 | 9.540 | 18,574,602 |
| 2026-08-05 | 8.260 | 8.800 | 8.220 | 8.780 | 8.780 | 11,151,502 |
| 2026-08-04 | 8.030 | 8.500 | 7.900 | 8.270 | 8.270 | 10,547,302 |
| 2026-08-03 | 7.470 | 8.400 | 7.470 | 7.990 | 7.990 | 14,257,155 |
| 2026-07-31 | 7.340 | 7.970 | 7.340 | 7.520 | 7.520 | 11,180,800 |
| 2026-07-30 | 7.540 | 7.700 | 6.970 | 7.130 | 7.130 | 10,134,200 |
| 2026-07-29 | 7.720 | 7.750 | 7.430 | 7.610 | 7.610 | 8,317,100 |
| 2026-07-28 | 7.990 | 8.220 | 7.630 | 7.720 | 7.720 | 10,780,700 |
| 2026-07-27 | 7.930 | 8.170 | 7.760 | 8.010 | 8.010 | 8,155,600 |
| 2026-07-24 | 7.880 | 8.130 | 7.710 | 7.860 | 7.860 | 10,144,580 |
| 2026-07-23 | 7.380 | 8.070 | 7.250 | 7.920 | 7.920 | 15,371,702 |
| 2026-07-22 | 7.210 | 7.660 | 7.210 | 7.250 | 7.250 | 14,067,902 |
| 2026-07-21 | 6.790 | 7.590 | 6.200 | 7.360 | 7.360 | 20,332,480 |
| 2026-07-20 | 7.110 | 7.270 | 6.320 | 6.470 | 6.470 | 10,960,518 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.