Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.850 | 6.930 | 6.740 | 6.830 | 6.830 | 12,319,649 |
| 2024-04-24 | 6.610 | 6.920 | 6.580 | 6.900 | 6.900 | 13,663,500 |
| 2024-04-23 | 6.330 | 6.730 | 6.330 | 6.650 | 6.650 | 15,322,800 |
| 2024-04-22 | 6.380 | 6.510 | 6.160 | 6.330 | 6.330 | 12,063,200 |
| 2024-04-19 | 6.620 | 6.750 | 6.470 | 6.530 | 6.530 | 12,418,600 |
| 2024-04-18 | 6.850 | 6.910 | 6.540 | 6.720 | 6.720 | 19,498,803 |
| 2024-04-17 | 6.010 | 6.940 | 6.010 | 6.850 | 6.850 | 24,162,414 |
| 2024-04-16 | 6.420 | 6.460 | 5.730 | 5.900 | 5.900 | 19,666,400 |
| 2024-04-15 | 6.880 | 7.020 | 6.320 | 6.620 | 6.620 | 21,465,903 |
| 2024-04-12 | 7.360 | 7.460 | 7.240 | 7.250 | 7.250 | 10,121,700 |
| 2024-04-11 | 7.350 | 7.540 | 7.260 | 7.360 | 7.360 | 11,513,300 |
| 2024-04-10 | 7.790 | 7.840 | 7.260 | 7.430 | 7.430 | 16,661,300 |
| 2024-04-09 | 7.670 | 7.860 | 7.650 | 7.780 | 7.780 | 10,289,680 |
| 2024-04-08 | 8.150 | 8.180 | 7.660 | 7.660 | 7.660 | 18,736,470 |
| 2024-04-03 | 8.810 | 8.810 | 8.130 | 8.140 | 8.140 | 25,298,000 |
| 2024-04-02 | 9.200 | 9.230 | 8.700 | 8.810 | 8.810 | 28,860,500 |
| 2024-04-01 | 8.980 | 9.340 | 8.850 | 9.230 | 9.230 | 29,559,188 |
| 2024-03-29 | 9.350 | 9.830 | 8.990 | 8.990 | 8.990 | 25,168,491 |
| 2024-03-28 | 8.580 | 9.200 | 8.580 | 9.010 | 9.010 | 30,650,273 |
| 2024-03-27 | 9.650 | 9.690 | 8.690 | 8.710 | 8.710 | 42,788,393 |
| 2024-03-26 | 9.050 | 9.980 | 8.870 | 9.920 | 9.920 | 61,811,721 |
| 2024-03-25 | 8.850 | 9.580 | 8.720 | 9.230 | 9.230 | 55,286,493 |
| 2024-03-22 | 8.260 | 9.520 | 8.260 | 9.130 | 9.130 | 61,158,463 |
| 2024-03-21 | 8.330 | 8.390 | 8.190 | 8.310 | 8.310 | 15,208,189 |
| 2024-03-20 | 8.310 | 8.410 | 8.240 | 8.360 | 8.360 | 15,747,589 |
| 2024-03-19 | 8.430 | 8.480 | 8.310 | 8.320 | 8.320 | 16,580,300 |
| 2024-03-18 | 8.390 | 8.460 | 8.290 | 8.460 | 8.460 | 20,764,297 |
| 2024-03-15 | 8.170 | 8.380 | 8.100 | 8.370 | 8.370 | 16,461,231 |
| 2024-03-14 | 8.500 | 8.590 | 8.030 | 8.270 | 8.270 | 25,012,500 |
| 2024-03-13 | 8.570 | 8.630 | 8.450 | 8.510 | 8.510 | 28,139,457 |
| 2024-03-12 | 8.200 | 8.690 | 8.080 | 8.690 | 8.690 | 38,816,709 |
| 2024-03-11 | 8.210 | 8.250 | 8.010 | 8.220 | 8.220 | 21,559,118 |
| 2024-03-08 | 8.110 | 8.350 | 7.960 | 8.310 | 8.310 | 28,929,920 |
| 2024-03-07 | 7.930 | 8.630 | 7.930 | 8.330 | 8.330 | 48,348,018 |
| 2024-03-06 | 7.610 | 7.910 | 7.550 | 7.870 | 7.870 | 22,764,036 |
| 2024-03-05 | 7.800 | 7.860 | 7.600 | 7.640 | 7.640 | 21,502,422 |
| 2024-03-04 | 8.100 | 8.160 | 7.610 | 7.890 | 7.890 | 31,710,122 |
| 2024-03-01 | 7.930 | 8.150 | 7.650 | 8.090 | 8.090 | 33,338,372 |
| 2024-02-29 | 7.010 | 7.900 | 7.000 | 7.850 | 7.850 | 35,599,039 |
| 2024-02-28 | 7.960 | 8.110 | 7.040 | 7.110 | 7.110 | 41,472,342 |
| 2024-02-27 | 7.480 | 8.180 | 7.410 | 8.070 | 8.070 | 33,034,724 |
| 2024-02-26 | 7.530 | 8.180 | 7.390 | 7.670 | 7.670 | 40,049,182 |
| 2024-02-23 | 7.100 | 7.510 | 6.960 | 7.480 | 7.480 | 39,773,484 |
| 2024-02-22 | 6.490 | 7.260 | 6.450 | 7.160 | 7.160 | 35,551,657 |
| 2024-02-21 | 6.370 | 6.880 | 6.240 | 6.540 | 6.540 | 30,299,955 |
| 2024-02-20 | 6.050 | 6.690 | 5.840 | 6.500 | 6.500 | 29,479,158 |
| 2024-02-19 | 5.670 | 6.150 | 5.670 | 6.060 | 6.060 | 28,740,251 |
| 2024-02-08 | 4.980 | 5.650 | 4.760 | 5.650 | 5.650 | 29,975,113 |
| 2024-02-07 | 5.560 | 5.600 | 4.840 | 4.960 | 4.960 | 28,158,802 |
| 2024-02-06 | 5.450 | 5.810 | 4.970 | 5.530 | 5.530 | 17,492,720 |
| 2024-02-05 | 6.330 | 6.330 | 5.430 | 5.530 | 5.530 | 14,941,260 |
| 2024-02-02 | 6.770 | 7.010 | 6.150 | 6.390 | 6.390 | 10,659,900 |
| 2024-02-01 | 6.770 | 6.900 | 6.570 | 6.720 | 6.720 | 9,454,600 |
| 2024-01-31 | 7.220 | 7.340 | 6.790 | 6.820 | 6.820 | 10,312,384 |
| 2024-01-30 | 7.470 | 7.580 | 7.220 | 7.220 | 7.220 | 6,285,500 |
| 2024-01-29 | 7.900 | 7.930 | 7.460 | 7.490 | 7.490 | 7,849,200 |
| 2024-01-26 | 7.860 | 8.110 | 7.770 | 7.870 | 7.870 | 10,057,000 |
| 2024-01-25 | 7.640 | 7.870 | 7.480 | 7.860 | 7.860 | 9,390,100 |
| 2024-01-24 | 7.530 | 7.660 | 7.290 | 7.590 | 7.590 | 8,497,000 |
| 2024-01-23 | 7.590 | 7.640 | 7.400 | 7.550 | 7.550 | 8,007,578 |
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.