Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.980 | 6.140 | 5.930 | 6.130 | 6.130 | 5,716,700 |
| 2023-01-31 | 5.910 | 6.060 | 5.870 | 6.010 | 6.010 | 4,515,444 |
| 2023-01-30 | 5.820 | 5.970 | 5.790 | 5.930 | 5.930 | 4,852,900 |
| 2023-01-20 | 5.740 | 5.840 | 5.710 | 5.770 | 5.770 | 2,693,300 |
| 2023-01-19 | 5.600 | 5.770 | 5.580 | 5.750 | 5.750 | 3,761,700 |
| 2023-01-18 | 5.490 | 5.630 | 5.490 | 5.600 | 5.600 | 2,921,300 |
| 2023-01-17 | 5.540 | 5.600 | 5.470 | 5.490 | 5.490 | 1,768,900 |
| 2023-01-16 | 5.320 | 5.540 | 5.320 | 5.510 | 5.510 | 2,517,800 |
| 2023-01-13 | 5.440 | 5.470 | 5.340 | 5.380 | 5.380 | 1,826,941 |
| 2023-01-12 | 5.490 | 5.530 | 5.410 | 5.440 | 5.440 | 1,756,480 |
| 2023-01-11 | 5.500 | 5.530 | 5.400 | 5.410 | 5.410 | 2,169,580 |
| 2023-01-10 | 5.480 | 5.500 | 5.420 | 5.490 | 5.490 | 1,945,762 |
| 2023-01-09 | 5.450 | 5.500 | 5.420 | 5.470 | 5.470 | 1,565,762 |
| 2023-01-06 | 5.430 | 5.510 | 5.380 | 5.420 | 5.420 | 2,522,666 |
| 2023-01-05 | 5.470 | 5.520 | 5.420 | 5.460 | 5.460 | 1,702,000 |
| 2023-01-04 | 5.470 | 5.530 | 5.400 | 5.480 | 5.480 | 2,345,048 |
| 2023-01-03 | 5.280 | 5.480 | 5.260 | 5.470 | 5.470 | 3,108,076 |
| 2022-12-30 | 5.230 | 5.300 | 5.210 | 5.270 | 5.270 | 1,697,800 |
| 2022-12-29 | 5.260 | 5.300 | 5.220 | 5.230 | 5.230 | 1,763,300 |
| 2022-12-28 | 5.350 | 5.420 | 5.240 | 5.250 | 5.250 | 2,411,821 |
| 2022-12-27 | 5.410 | 5.500 | 5.360 | 5.400 | 5.400 | 2,468,700 |
| 2022-12-26 | 5.340 | 5.420 | 5.320 | 5.390 | 5.390 | 2,425,676 |
| 2022-12-23 | 5.280 | 5.420 | 5.240 | 5.340 | 5.340 | 3,001,914 |
| 2022-12-22 | 5.400 | 5.440 | 5.260 | 5.290 | 5.290 | 3,203,200 |
| 2022-12-21 | 5.500 | 5.500 | 5.360 | 5.390 | 5.390 | 2,119,860 |
| 2022-12-20 | 5.480 | 5.570 | 5.370 | 5.500 | 5.500 | 2,187,000 |
| 2022-12-19 | 5.630 | 5.680 | 5.420 | 5.450 | 5.450 | 3,786,700 |
| 2022-12-16 | 5.800 | 5.840 | 5.640 | 5.660 | 5.660 | 3,323,700 |
| 2022-12-15 | 5.710 | 5.850 | 5.660 | 5.840 | 5.840 | 3,838,068 |
| 2022-12-14 | 5.700 | 5.880 | 5.680 | 5.690 | 5.690 | 2,902,000 |
| 2022-12-13 | 5.760 | 5.770 | 5.690 | 5.720 | 5.720 | 2,230,700 |
| 2022-12-12 | 5.770 | 5.800 | 5.690 | 5.750 | 5.750 | 2,858,937 |
| 2022-12-09 | 5.840 | 5.880 | 5.770 | 5.770 | 5.770 | 2,887,200 |
| 2022-12-08 | 5.850 | 5.880 | 5.800 | 5.850 | 5.850 | 2,958,100 |
| 2022-12-07 | 5.900 | 5.900 | 5.790 | 5.850 | 5.850 | 3,041,500 |
| 2022-12-06 | 5.970 | 5.980 | 5.870 | 5.870 | 5.870 | 2,275,197 |
| 2022-12-05 | 5.950 | 5.990 | 5.910 | 5.940 | 5.940 | 3,158,700 |
| 2022-12-02 | 5.810 | 5.940 | 5.800 | 5.930 | 5.930 | 3,121,915 |
| 2022-12-01 | 5.810 | 5.880 | 5.780 | 5.830 | 5.830 | 2,722,200 |
| 2022-11-30 | 5.790 | 5.830 | 5.720 | 5.770 | 5.770 | 2,295,862 |
| 2022-11-29 | 5.650 | 5.790 | 5.650 | 5.780 | 5.780 | 2,502,602 |
| 2022-11-28 | 5.680 | 5.790 | 5.620 | 5.690 | 5.690 | 3,279,260 |
| 2022-11-25 | 5.900 | 5.920 | 5.720 | 5.730 | 5.730 | 2,276,700 |
| 2022-11-24 | 5.850 | 5.940 | 5.830 | 5.840 | 5.840 | 3,513,921 |
| 2022-11-23 | 5.950 | 5.980 | 5.730 | 5.820 | 5.820 | 4,225,842 |
| 2022-11-22 | 6.090 | 6.120 | 5.920 | 5.950 | 5.950 | 3,118,082 |
| 2022-11-21 | 6.010 | 6.080 | 5.910 | 6.070 | 6.070 | 3,768,441 |
| 2022-11-18 | 6.120 | 6.150 | 6.020 | 6.040 | 6.040 | 3,940,926 |
| 2022-11-17 | 6.140 | 6.140 | 6.040 | 6.120 | 6.120 | 3,580,400 |
| 2022-11-16 | 6.190 | 6.190 | 6.080 | 6.130 | 6.130 | 3,352,148 |
| 2022-11-15 | 5.970 | 6.120 | 5.950 | 6.110 | 6.110 | 4,486,702 |
| 2022-11-14 | 6.040 | 6.090 | 5.960 | 6.000 | 6.000 | 4,199,802 |
| 2022-11-11 | 6.190 | 6.200 | 6.030 | 6.040 | 6.040 | 5,231,442 |
| 2022-11-10 | 6.110 | 6.150 | 6.010 | 6.030 | 6.030 | 4,863,663 |
| 2022-11-09 | 6.050 | 6.200 | 6.050 | 6.170 | 6.170 | 7,174,251 |
| 2022-11-08 | 6.190 | 6.320 | 6.010 | 6.120 | 6.120 | 9,498,764 |
| 2022-11-07 | 6.030 | 6.260 | 6.020 | 6.070 | 6.070 | 4,634,544 |
| 2022-11-04 | 5.970 | 6.050 | 5.930 | 6.020 | 6.020 | 3,245,596 |
| 2022-11-03 | 6.100 | 6.100 | 5.910 | 5.980 | 5.980 | 2,877,764 |
| 2022-11-02 | 5.940 | 6.130 | 5.910 | 6.050 | 6.050 | 4,735,736 |
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.