Dalian Zhiyun Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.600	10.690	10.120	10.410	10.410	43,324,600
2023-10-26	10.290	11.230	10.160	11.070	11.070	58,474,080
2023-10-25	9.950	10.370	9.930	10.250	10.250	33,090,280
2023-10-24	9.890	10.060	9.500	10.060	10.060	33,439,100
2023-10-23	9.710	10.100	9.710	9.950	9.950	26,139,898
2023-10-20	9.960	10.280	9.850	9.880	9.880	27,153,578
2023-10-19	10.520	10.630	9.890	9.950	9.950	46,894,067
2023-10-18	10.550	11.380	10.260	10.640	10.640	60,505,820
2023-10-17	10.960	10.980	10.330	10.510	10.510	50,208,776
2023-10-16	11.610	11.800	11.010	11.280	11.280	66,197,214
2023-10-13	10.550	12.500	10.550	11.800	11.800	91,380,744
2023-10-12	9.470	11.300	9.470	10.870	10.870	94,386,122
2023-10-11	10.270	10.410	9.620	9.620	9.620	85,002,946
2023-10-10	9.000	10.690	8.900	10.690	10.690	80,579,710
2023-10-09	8.700	8.930	8.610	8.910	8.910	35,624,180
2023-09-28	8.310	8.960	8.310	8.600	8.600	32,918,460
2023-09-27	8.380	8.590	8.280	8.280	8.280	32,650,280
2023-09-26	9.020	9.030	8.410	8.470	8.470	46,099,740
2023-09-25	8.560	9.390	8.560	9.200	9.200	62,931,970
2023-09-22	8.550	8.580	8.160	8.490	8.490	24,729,900
2023-09-21	8.440	8.660	8.340	8.600	8.600	27,363,002
2023-09-20	8.320	8.550	8.320	8.410	8.410	16,362,800
2023-09-19	8.530	8.780	8.310	8.440	8.440	23,878,082
2023-09-18	8.600	8.660	8.310	8.640	8.640	22,035,893
2023-09-15	8.540	8.680	8.360	8.490	8.490	20,489,781
2023-09-14	8.610	8.860	8.410	8.500	8.500	29,532,792
2023-09-13	8.650	9.100	8.440	8.830	8.830	44,111,245
2023-09-12	8.950	9.040	8.690	8.770	8.770	22,179,180
2023-09-11	9.010	9.130	8.750	8.850	8.850	33,851,126
2023-09-08	9.710	9.740	9.130	9.200	9.200	43,913,966
2023-09-07	9.800	10.220	9.500	9.630	9.630	57,777,624
2023-09-06	9.760	10.630	9.400	10.220	10.220	84,447,930
2023-09-05	9.950	11.310	9.750	10.170	10.170	98,144,748
2023-09-04	9.950	10.090	9.280	9.750	9.750	64,562,246
2023-09-01	10.060	10.470	9.580	9.700	9.700	103,312,503
2023-08-31	8.700	9.770	8.670	9.770	9.770	76,001,591
2023-08-30	7.100	8.140	7.000	8.140	8.140	46,593,708
2023-08-29	5.920	6.980	5.900	6.780	6.780	35,798,641
2023-08-28	6.370	6.370	5.910	5.920	5.920	22,790,500
2023-08-25	6.740	6.740	6.010	6.030	6.030	31,636,200
2023-08-24	7.050	7.160	6.660	6.730	6.730	26,164,041
2023-08-23	7.220	7.220	6.910	7.030	7.030	27,946,041
2023-08-22	7.200	7.390	6.980	7.340	7.340	44,131,264
2023-08-21	7.310	7.440	7.040	7.050	7.050	33,034,231
2023-08-18	7.530	7.950	7.200	7.200	7.200	66,452,618
2023-08-17	6.440	7.730	6.420	7.730	7.730	76,185,840
2023-08-16	6.780	6.950	6.400	6.440	6.440	18,485,641
2023-08-15	7.100	7.100	6.730	6.910	6.910	23,373,600
2023-08-14	6.800	7.460	6.670	7.260	7.260	31,968,621
2023-08-11	6.620	7.240	6.620	6.950	6.950	26,687,811
2023-08-10	6.330	6.960	6.290	6.600	6.600	17,363,120
2023-08-09	6.410	6.410	6.220	6.230	6.230	5,015,800
2023-08-08	6.570	6.660	6.390	6.410	6.410	5,506,200
2023-08-07	6.510	6.680	6.480	6.590	6.590	6,827,800
2023-08-04	6.450	6.570	6.430	6.500	6.500	3,880,940
2023-08-03	6.520	6.550	6.430	6.450	6.450	3,456,800
2023-08-02	6.470	6.580	6.460	6.520	6.520	5,379,200
2023-08-01	6.480	6.540	6.390	6.460	6.460	5,497,600
2023-07-31	6.620	6.680	6.460	6.480	6.480	7,706,900
2023-07-28	6.740	6.820	6.550	6.600	6.600	7,351,338

← NewerPage 13 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.