Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.340 | 5.490 | 5.200 | 5.380 | 5.380 | 8,466,315 |
| 2024-07-24 | 5.460 | 5.570 | 5.330 | 5.360 | 5.360 | 7,774,500 |
| 2024-07-23 | 5.640 | 5.720 | 5.480 | 5.490 | 5.490 | 8,346,882 |
| 2024-07-22 | 5.550 | 5.760 | 5.520 | 5.640 | 5.640 | 9,803,080 |
| 2024-07-19 | 5.480 | 5.640 | 5.440 | 5.510 | 5.510 | 9,085,580 |
| 2024-07-18 | 5.530 | 5.640 | 5.310 | 5.550 | 5.550 | 12,323,500 |
| 2024-07-17 | 5.880 | 5.880 | 5.500 | 5.580 | 5.580 | 14,932,302 |
| 2024-07-16 | 5.880 | 5.940 | 5.750 | 5.900 | 5.900 | 11,898,600 |
| 2024-07-15 | 6.100 | 6.120 | 5.800 | 5.890 | 5.890 | 19,938,815 |
| 2024-07-12 | 6.300 | 6.480 | 6.200 | 6.240 | 6.240 | 23,784,570 |
| 2024-07-11 | 6.250 | 6.480 | 6.050 | 6.350 | 6.350 | 30,322,448 |
| 2024-07-10 | 6.310 | 6.740 | 6.130 | 6.180 | 6.180 | 33,342,604 |
| 2024-07-09 | 6.090 | 6.980 | 5.890 | 6.490 | 6.490 | 41,326,726 |
| 2024-07-08 | 5.780 | 6.340 | 5.720 | 6.180 | 6.180 | 35,860,966 |
| 2024-07-05 | 5.640 | 6.130 | 5.410 | 6.030 | 6.030 | 35,392,528 |
| 2024-07-04 | 5.390 | 5.730 | 5.310 | 5.640 | 5.640 | 22,370,160 |
| 2024-07-03 | 5.520 | 5.520 | 5.370 | 5.400 | 5.400 | 4,643,400 |
| 2024-07-02 | 5.440 | 5.530 | 5.420 | 5.470 | 5.470 | 6,164,700 |
| 2024-07-01 | 5.560 | 5.600 | 5.300 | 5.480 | 5.480 | 7,283,500 |
| 2024-06-28 | 5.440 | 5.640 | 5.360 | 5.500 | 5.500 | 7,612,950 |
| 2024-06-27 | 5.520 | 5.670 | 5.440 | 5.460 | 5.460 | 7,859,400 |
| 2024-06-26 | 5.320 | 5.540 | 5.210 | 5.520 | 5.520 | 6,172,802 |
| 2024-06-25 | 5.260 | 5.410 | 5.250 | 5.320 | 5.320 | 5,754,400 |
| 2024-06-24 | 5.490 | 5.500 | 5.230 | 5.240 | 5.240 | 7,282,800 |
| 2024-06-21 | 5.580 | 5.610 | 5.420 | 5.540 | 5.540 | 5,134,600 |
| 2024-06-20 | 5.880 | 5.880 | 5.580 | 5.590 | 5.590 | 7,217,780 |
| 2024-06-19 | 5.900 | 5.950 | 5.820 | 5.860 | 5.860 | 7,320,205 |
| 2024-06-18 | 5.530 | 5.830 | 5.530 | 5.830 | 5.830 | 9,367,002 |
| 2024-06-17 | 5.630 | 5.670 | 5.540 | 5.580 | 5.580 | 5,075,975 |
| 2024-06-14 | 5.710 | 5.730 | 5.520 | 5.650 | 5.650 | 5,423,880 |
| 2024-06-13 | 5.700 | 5.820 | 5.650 | 5.650 | 5.650 | 7,673,800 |
| 2024-06-12 | 5.510 | 5.740 | 5.510 | 5.730 | 5.730 | 8,618,800 |
| 2024-06-11 | 5.580 | 5.580 | 5.350 | 5.530 | 5.530 | 6,502,500 |
| 2024-06-07 | 5.450 | 5.630 | 5.450 | 5.550 | 5.550 | 8,595,400 |
| 2024-06-06 | 5.840 | 5.870 | 5.310 | 5.410 | 5.410 | 14,130,440 |
| 2024-06-05 | 5.980 | 5.980 | 5.800 | 5.810 | 5.810 | 8,171,300 |
| 2024-06-04 | 6.100 | 6.150 | 5.850 | 5.960 | 5.960 | 10,336,600 |
| 2024-06-03 | 6.400 | 6.410 | 6.110 | 6.160 | 6.160 | 8,976,100 |
| 2024-05-31 | 6.230 | 6.480 | 6.230 | 6.410 | 6.410 | 10,377,900 |
| 2024-05-30 | 6.210 | 6.300 | 6.120 | 6.240 | 6.240 | 5,556,000 |
| 2024-05-29 | 6.160 | 6.310 | 6.140 | 6.230 | 6.230 | 5,707,500 |
| 2024-05-28 | 6.300 | 6.390 | 6.160 | 6.180 | 6.180 | 7,787,620 |
| 2024-05-27 | 6.220 | 6.300 | 6.100 | 6.300 | 6.300 | 6,675,220 |
| 2024-05-24 | 6.320 | 6.380 | 6.200 | 6.200 | 6.200 | 6,502,510 |
| 2024-05-23 | 6.430 | 6.540 | 6.320 | 6.350 | 6.350 | 9,005,096 |
| 2024-05-22 | 6.340 | 6.490 | 6.310 | 6.440 | 6.440 | 8,319,435 |
| 2024-05-21 | 6.410 | 6.450 | 6.200 | 6.390 | 6.390 | 10,148,472 |
| 2024-05-20 | 6.910 | 6.940 | 6.380 | 6.470 | 6.470 | 23,764,177 |
| 2024-05-17 | 6.920 | 6.960 | 6.770 | 6.960 | 6.960 | 8,776,115 |
| 2024-05-16 | 6.760 | 6.930 | 6.750 | 6.870 | 6.870 | 8,322,618 |
| 2024-05-15 | 6.700 | 6.950 | 6.600 | 6.750 | 6.750 | 10,194,300 |
| 2024-05-14 | 6.580 | 6.800 | 6.570 | 6.700 | 6.700 | 9,652,400 |
| 2024-05-13 | 6.810 | 6.830 | 6.510 | 6.550 | 6.550 | 12,169,511 |
| 2024-05-10 | 7.120 | 7.170 | 6.880 | 6.920 | 6.920 | 9,912,200 |
| 2024-05-09 | 7.030 | 7.190 | 7.020 | 7.140 | 7.140 | 7,835,342 |
| 2024-05-08 | 7.210 | 7.220 | 7.010 | 7.040 | 7.040 | 11,837,349 |
| 2024-05-07 | 7.210 | 7.330 | 7.140 | 7.240 | 7.240 | 11,680,620 |
| 2024-05-06 | 7.330 | 7.410 | 7.180 | 7.230 | 7.230 | 16,226,344 |
| 2024-04-30 | 7.280 | 7.410 | 7.120 | 7.300 | 7.300 | 13,943,200 |
| 2024-04-29 | 7.110 | 7.470 | 7.110 | 7.280 | 7.280 | 16,763,600 |
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.