Dalian Zhiyun Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.780	6.890	6.700	6.830	6.830	7,487,038
2023-07-26	7.000	7.000	6.700	6.750	6.750	8,351,838
2023-07-25	6.640	7.040	6.640	7.000	7.000	16,944,636
2023-07-24	6.620	6.760	6.500	6.650	6.650	9,561,805
2023-07-21	6.950	6.990	6.550	6.620	6.620	20,418,110
2023-07-20	6.980	7.260	6.760	6.960	6.960	27,778,477
2023-07-19	7.060	7.070	6.810	6.960	6.960	18,793,357
2023-07-18	7.210	7.310	7.030	7.100	7.100	23,309,280
2023-07-17	7.780	7.780	7.160	7.210	7.210	45,435,922
2023-07-14	6.570	7.810	6.410	7.810	7.810	35,680,761
2023-07-13	6.500	6.550	6.390	6.510	6.510	2,375,600
2023-07-12	6.660	6.670	6.420	6.470	6.470	2,579,467
2023-07-11	6.530	6.700	6.490	6.630	6.630	2,969,676
2023-07-10	6.640	6.680	6.470	6.490	6.490	2,556,100
2023-07-07	6.590	6.670	6.500	6.530	6.530	2,745,787
2023-07-06	6.620	6.720	6.560	6.610	6.610	2,623,500
2023-07-05	6.740	6.740	6.610	6.640	6.640	3,819,236
2023-07-04	6.700	6.930	6.650	6.710	6.710	4,962,300
2023-07-03	6.710	6.790	6.610	6.660	6.660	4,928,700
2023-06-30	6.820	6.870	6.660	6.690	6.690	5,680,660
2023-06-29	6.590	6.940	6.550	6.870	6.870	7,945,302
2023-06-28	6.590	6.620	6.330	6.580	6.580	4,997,000
2023-06-27	6.380	6.620	6.310	6.550	6.550	4,743,000
2023-06-26	6.410	6.760	6.340	6.370	6.370	5,424,300
2023-06-21	6.600	6.700	6.410	6.450	6.450	5,521,902
2023-06-20	6.400	6.620	6.310	6.540	6.540	5,414,062
2023-06-19	6.300	6.500	6.300	6.460	6.460	4,432,936
2023-06-16	6.320	6.390	6.250	6.340	6.340	3,746,800
2023-06-15	6.100	6.380	6.050	6.310	6.310	5,390,300
2023-06-14	6.180	6.250	6.020	6.080	6.080	2,428,400
2023-06-13	6.200	6.240	6.110	6.180	6.180	2,304,100
2023-06-12	6.030	6.190	6.000	6.140	6.140	2,870,700
2023-06-09	6.060	6.120	6.000	6.040	6.040	3,006,700
2023-06-08	6.180	6.250	6.030	6.060	6.060	4,054,040
2023-06-07	6.160	6.270	6.100	6.220	6.220	3,174,300
2023-06-06	6.360	6.390	6.140	6.160	6.160	3,955,060
2023-06-05	6.440	6.480	6.300	6.340	6.340	5,331,104
2023-06-02	6.650	6.760	6.420	6.440	6.440	7,204,120
2023-06-01	6.230	6.550	6.170	6.550	6.550	7,466,880
2023-05-31	6.340	6.340	6.220	6.230	6.230	3,333,218
2023-05-30	6.350	6.370	6.240	6.300	6.300	3,943,836
2023-05-29	6.300	6.390	6.270	6.320	6.320	4,164,956
2023-05-26	6.420	6.420	6.210	6.330	6.330	6,671,434
2023-05-25	6.350	6.490	6.300	6.470	6.470	7,846,427
2023-05-24	6.220	6.450	6.180	6.380	6.380	8,014,200
2023-05-23	6.240	6.330	6.170	6.250	6.250	7,302,140
2023-05-22	6.170	6.240	6.100	6.210	6.210	6,690,639
2023-05-19	6.060	6.260	6.060	6.180	6.180	8,186,496
2023-05-18	5.850	6.080	5.780	6.060	6.060	7,161,872
2023-05-17	5.590	5.850	5.590	5.840	5.840	4,665,903
2023-05-16	5.660	5.660	5.550	5.640	5.640	2,443,600
2023-05-15	5.660	5.660	5.560	5.640	5.640	2,535,900
2023-05-12	5.610	5.690	5.550	5.660	5.660	4,025,081
2023-05-11	5.520	5.680	5.480	5.650	5.650	4,877,600
2023-05-10	5.490	5.540	5.410	5.510	5.510	2,684,600
2023-05-09	5.540	5.570	5.430	5.450	5.450	3,992,800
2023-05-08	5.480	5.550	5.420	5.540	5.540	4,649,464
2023-05-05	5.530	5.620	5.400	5.450	5.450	4,971,000
2023-05-04	5.330	5.550	5.300	5.540	5.540	6,524,980
2023-04-28	5.130	5.340	5.100	5.340	5.340	5,107,380

← NewerPage 14 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.