Dalian Zhiyun Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.100	5.260	5.050	5.130	5.130	3,775,859
2023-04-26	5.090	5.200	5.020	5.160	5.160	4,041,422
2023-04-25	5.220	5.220	4.980	5.040	5.040	4,967,700
2023-04-24	5.120	5.220	5.060	5.160	5.160	5,244,199
2023-04-21	5.360	5.370	5.120	5.150	5.150	4,439,291
2023-04-20	5.450	5.480	5.310	5.350	5.350	4,537,666
2023-04-19	5.510	5.520	5.430	5.440	5.440	2,110,908
2023-04-18	5.610	5.660	5.440	5.490	5.490	3,780,000
2023-04-17	5.640	5.680	5.580	5.610	5.610	3,044,700
2023-04-14	5.710	5.770	5.650	5.670	5.670	2,149,400
2023-04-13	5.780	5.800	5.690	5.710	5.710	3,028,172
2023-04-12	5.690	5.800	5.630	5.780	5.780	3,514,400
2023-04-11	5.820	5.830	5.600	5.660	5.660	4,657,591
2023-04-10	5.980	6.120	5.750	5.800	5.800	5,058,200
2023-04-07	6.040	6.040	5.900	5.980	5.980	3,707,700
2023-04-06	6.110	6.110	5.970	6.000	6.000	3,829,387
2023-04-04	6.290	6.290	6.070	6.100	6.100	3,820,464
2023-04-03	6.230	6.300	6.120	6.250	6.250	3,961,601
2023-03-31	6.150	6.190	6.090	6.160	6.160	3,245,600
2023-03-30	6.220	6.250	6.070	6.100	6.100	3,810,200
2023-03-29	6.250	6.320	6.160	6.220	6.220	3,609,532
2023-03-28	6.370	6.400	6.270	6.280	6.280	4,240,700
2023-03-27	6.310	6.410	6.250	6.370	6.370	5,243,702
2023-03-24	6.290	6.330	6.220	6.300	6.300	3,129,400
2023-03-23	6.260	6.380	6.230	6.290	6.290	4,272,900
2023-03-22	6.170	6.320	6.160	6.290	6.290	4,966,340
2023-03-21	5.970	6.170	5.920	6.150	6.150	4,033,702
2023-03-20	5.940	6.020	5.860	5.980	5.980	3,147,700
2023-03-17	5.940	6.050	5.920	5.960	5.960	2,357,900
2023-03-16	5.960	6.140	5.920	5.920	5.920	3,667,800
2023-03-15	5.960	6.290	5.880	6.060	6.060	4,475,530
2023-03-14	6.120	6.130	5.840	5.930	5.930	3,445,923
2023-03-13	6.160	6.200	5.990	6.100	6.100	4,372,165
2023-03-10	6.300	6.350	6.180	6.200	6.200	4,797,800
2023-03-09	6.100	6.270	6.100	6.240	6.240	4,521,101
2023-03-08	6.040	6.150	5.980	6.150	6.150	3,657,217
2023-03-07	6.170	6.210	6.040	6.050	6.050	3,163,700
2023-03-06	6.120	6.190	6.110	6.140	6.140	3,250,636
2023-03-03	6.150	6.150	6.070	6.110	6.110	2,409,497
2023-03-02	6.130	6.200	6.090	6.120	6.120	3,092,600
2023-03-01	6.000	6.130	5.980	6.120	6.120	3,247,230
2023-02-28	5.990	6.030	5.900	5.980	5.980	2,858,036
2023-02-27	6.100	6.100	5.910	5.940	5.940	2,901,108
2023-02-24	6.080	6.140	6.020	6.070	6.070	2,976,880
2023-02-23	6.130	6.170	6.060	6.090	6.090	2,112,597
2023-02-22	6.240	6.240	6.090	6.120	6.120	2,384,400
2023-02-21	6.120	6.280	6.090	6.190	6.190	3,552,560
2023-02-20	6.190	6.250	6.040	6.090	6.090	3,866,180
2023-02-17	6.240	6.320	6.140	6.170	6.170	3,289,135
2023-02-16	6.390	6.390	6.080	6.170	6.170	4,928,600
2023-02-15	6.260	6.410	6.250	6.370	6.370	4,854,380
2023-02-14	6.270	6.370	6.240	6.250	6.250	2,792,124
2023-02-13	6.400	6.400	6.280	6.300	6.300	3,988,887
2023-02-10	6.310	6.490	6.260	6.380	6.380	5,231,720
2023-02-09	6.290	6.310	6.210	6.300	6.300	3,841,452
2023-02-08	6.330	6.340	6.230	6.250	6.250	3,499,078
2023-02-07	6.220	6.380	6.170	6.330	6.330	4,876,972
2023-02-06	6.160	6.310	6.130	6.240	6.240	5,029,323
2023-02-03	6.200	6.280	6.130	6.190	6.190	5,204,345
2023-02-02	6.150	6.250	6.110	6.200	6.200	5,886,739

← NewerPage 15 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.