Dalian Zhiyun Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.980	8.080	7.460	7.540	7.540	9,363,500
2024-01-19	8.150	8.260	7.970	7.980	7.980	7,659,500
2024-01-18	8.110	8.210	7.910	8.130	8.130	10,258,613
2024-01-17	8.300	8.370	8.110	8.110	8.110	6,624,400
2024-01-16	8.490	8.490	8.200	8.340	8.340	9,172,200
2024-01-15	8.490	8.510	8.340	8.450	8.450	5,389,100
2024-01-12	8.630	8.700	8.470	8.480	8.480	7,407,200
2024-01-11	8.370	8.680	8.370	8.660	8.660	11,700,900
2024-01-10	8.620	8.620	8.360	8.370	8.370	9,510,200
2024-01-09	8.500	8.800	8.500	8.610	8.610	10,071,943
2024-01-08	8.600	8.710	8.500	8.500	8.500	8,260,900
2024-01-05	8.830	8.890	8.550	8.630	8.630	12,141,609
2024-01-04	8.850	8.940	8.700	8.840	8.840	11,484,900
2024-01-03	9.150	9.240	8.800	8.950	8.950	15,557,400
2024-01-02	9.280	9.540	9.070	9.100	9.100	22,574,765
2023-12-29	8.870	9.240	8.850	9.190	9.190	17,843,200
2023-12-28	8.870	9.040	8.720	8.960	8.960	15,645,138
2023-12-27	8.690	8.910	8.690	8.880	8.880	11,816,500
2023-12-26	8.910	8.930	8.690	8.750	8.750	12,181,150
2023-12-25	8.850	9.020	8.760	8.940	8.940	16,677,800
2023-12-22	8.980	9.100	8.700	8.730	8.730	18,712,800
2023-12-21	8.830	9.070	8.690	9.030	9.030	22,285,540
2023-12-20	8.770	9.150	8.680	8.960	8.960	32,765,848
2023-12-19	8.560	8.830	8.400	8.770	8.770	25,569,346
2023-12-18	8.830	8.840	8.450	8.500	8.500	29,240,929
2023-12-15	9.240	9.470	8.810	8.880	8.880	35,857,642
2023-12-14	9.550	9.800	8.970	9.170	9.170	59,509,102
2023-12-13	11.270	11.270	10.830	10.840	10.840	18,574,902
2023-12-12	11.090	11.290	11.040	11.260	11.260	13,917,433
2023-12-11	11.100	11.300	10.810	11.190	11.190	18,465,700
2023-12-08	11.070	11.400	10.920	11.250	11.250	19,624,935
2023-12-07	11.600	11.650	11.120	11.120	11.120	29,217,426
2023-12-06	11.600	12.180	11.550	11.820	11.820	24,888,351
2023-12-05	11.800	11.870	11.510	11.520	11.520	21,631,700
2023-12-04	12.120	12.260	11.860	11.910	11.910	25,492,200
2023-12-01	12.370	12.370	11.890	12.120	12.120	29,433,367
2023-11-30	12.450	12.800	12.090	12.540	12.540	43,885,316
2023-11-29	12.060	13.280	12.050	12.720	12.720	65,928,388
2023-11-28	11.780	12.230	11.730	11.830	11.830	24,413,269
2023-11-27	11.250	12.000	11.100	11.920	11.920	35,448,990
2023-11-24	11.880	11.910	11.300	11.330	11.330	31,635,030
2023-11-23	11.900	12.340	11.880	11.990	11.990	28,795,400
2023-11-22	12.130	12.530	11.980	12.000	12.000	35,891,794
2023-11-21	12.980	13.000	12.370	12.440	12.440	62,324,035
2023-11-20	11.860	13.900	11.660	13.300	13.300	85,229,406
2023-11-17	11.900	12.840	11.700	12.090	12.090	61,838,049
2023-11-16	11.970	13.910	11.950	12.360	12.360	88,785,430
2023-11-15	11.270	11.620	11.050	11.600	11.600	45,731,722
2023-11-14	10.810	11.650	10.770	11.350	11.350	51,446,303
2023-11-13	10.700	10.970	10.570	10.900	10.900	25,058,800
2023-11-10	10.820	10.980	10.540	10.620	10.620	21,756,280
2023-11-09	11.230	11.230	10.840	10.920	10.920	31,246,880
2023-11-08	11.140	11.460	10.810	11.350	11.350	52,909,787
2023-11-07	11.030	11.200	10.880	11.060	11.060	39,652,016
2023-11-06	9.810	11.320	9.780	11.020	11.020	59,983,996
2023-11-03	9.520	9.930	9.520	9.800	9.800	21,461,023
2023-11-02	10.710	10.920	9.800	9.800	9.800	35,240,900
2023-11-01	10.390	10.780	10.220	10.560	10.560	27,249,001
2023-10-31	10.620	11.120	10.380	10.500	10.500	38,326,005
2023-10-30	10.110	11.270	10.000	10.850	10.850	43,046,257

← NewerPage 12 of 21 · 1,212 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.