Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.800 | 5.940 | 5.770 | 5.930 | 5.930 | 2,435,900 |
| 2022-10-31 | 5.610 | 5.870 | 5.600 | 5.810 | 5.810 | 3,196,000 |
| 2022-10-28 | 6.040 | 6.050 | 5.650 | 5.720 | 5.720 | 6,176,400 |
| 2022-10-27 | 6.220 | 6.310 | 6.010 | 6.050 | 6.050 | 5,516,545 |
| 2022-10-26 | 6.090 | 6.300 | 6.090 | 6.260 | 6.260 | 4,331,498 |
| 2022-10-25 | 6.100 | 6.210 | 6.010 | 6.090 | 6.090 | 3,657,900 |
| 2022-10-24 | 6.220 | 6.350 | 6.140 | 6.160 | 6.160 | 4,279,820 |
| 2022-10-21 | 6.320 | 6.440 | 6.220 | 6.250 | 6.250 | 2,812,896 |
| 2022-10-20 | 6.290 | 6.410 | 6.190 | 6.300 | 6.300 | 4,699,324 |
| 2022-10-19 | 6.400 | 6.500 | 6.310 | 6.340 | 6.340 | 6,812,646 |
| 2022-10-18 | 6.440 | 6.730 | 6.350 | 6.420 | 6.420 | 11,615,048 |
| 2022-10-17 | 6.130 | 6.440 | 6.130 | 6.430 | 6.430 | 10,061,038 |
| 2022-10-14 | 5.880 | 6.430 | 5.880 | 6.180 | 6.180 | 12,146,082 |
| 2022-10-13 | 5.690 | 5.910 | 5.610 | 5.870 | 5.870 | 3,808,722 |
| 2022-10-12 | 5.510 | 5.750 | 5.480 | 5.750 | 5.750 | 3,816,380 |
| 2022-10-11 | 5.500 | 5.560 | 5.340 | 5.510 | 5.510 | 2,128,100 |
| 2022-10-10 | 5.560 | 5.620 | 5.400 | 5.440 | 5.440 | 2,613,302 |
| 2022-09-30 | 5.630 | 5.730 | 5.530 | 5.550 | 5.550 | 2,603,104 |
| 2022-09-29 | 5.700 | 5.770 | 5.580 | 5.630 | 5.630 | 3,803,580 |
| 2022-09-28 | 5.780 | 5.820 | 5.650 | 5.660 | 5.660 | 3,450,885 |
| 2022-09-27 | 5.660 | 5.840 | 5.630 | 5.790 | 5.790 | 2,454,903 |
| 2022-09-26 | 5.830 | 5.880 | 5.650 | 5.670 | 5.670 | 3,358,700 |
| 2022-09-23 | 6.030 | 6.100 | 5.810 | 5.830 | 5.830 | 3,489,000 |
| 2022-09-22 | 5.950 | 6.100 | 5.890 | 5.990 | 5.990 | 3,352,500 |
| 2022-09-21 | 5.900 | 6.020 | 5.770 | 6.000 | 6.000 | 3,437,600 |
| 2022-09-20 | 5.750 | 5.920 | 5.750 | 5.890 | 5.890 | 3,256,460 |
| 2022-09-19 | 5.800 | 5.850 | 5.700 | 5.730 | 5.730 | 3,204,000 |
| 2022-09-16 | 6.000 | 6.090 | 5.830 | 5.830 | 5.830 | 3,720,845 |
| 2022-09-15 | 6.250 | 6.270 | 5.920 | 6.010 | 6.010 | 4,685,444 |
| 2022-09-14 | 6.180 | 6.250 | 6.080 | 6.190 | 6.190 | 3,037,482 |
| 2022-09-13 | 6.300 | 6.370 | 6.250 | 6.270 | 6.270 | 3,266,300 |
| 2022-09-09 | 6.400 | 6.410 | 6.230 | 6.250 | 6.250 | 4,059,200 |
| 2022-09-08 | 6.550 | 6.550 | 6.330 | 6.350 | 6.350 | 3,742,600 |
| 2022-09-07 | 6.400 | 6.520 | 6.320 | 6.480 | 6.480 | 5,684,980 |
| 2022-09-06 | 6.390 | 6.450 | 6.250 | 6.400 | 6.400 | 4,292,200 |
| 2022-09-05 | 6.450 | 6.480 | 6.370 | 6.410 | 6.410 | 3,478,100 |
| 2022-09-02 | 6.240 | 6.420 | 6.240 | 6.410 | 6.410 | 5,003,263 |
| 2022-09-01 | 6.240 | 6.370 | 6.190 | 6.240 | 6.240 | 4,302,594 |
| 2022-08-31 | 6.600 | 6.610 | 6.230 | 6.230 | 6.230 | 8,874,559 |
| 2022-08-30 | 6.750 | 6.780 | 6.500 | 6.610 | 6.610 | 6,368,578 |
| 2022-08-29 | 6.470 | 6.740 | 6.410 | 6.690 | 6.690 | 8,210,251 |
| 2022-08-26 | 6.600 | 6.780 | 6.500 | 6.530 | 6.530 | 7,173,584 |
| 2022-08-25 | 6.790 | 6.890 | 6.550 | 6.620 | 6.620 | 7,873,616 |
| 2022-08-24 | 7.190 | 7.190 | 6.760 | 6.800 | 6.800 | 13,625,302 |
| 2022-08-23 | 7.080 | 7.220 | 7.030 | 7.220 | 7.220 | 11,157,355 |
| 2022-08-22 | 7.170 | 7.280 | 7.020 | 7.090 | 7.090 | 11,693,860 |
| 2022-08-19 | 7.580 | 7.600 | 7.200 | 7.220 | 7.220 | 16,032,002 |
| 2022-08-18 | 7.630 | 7.680 | 7.460 | 7.520 | 7.520 | 16,564,320 |
| 2022-08-17 | 7.640 | 7.750 | 7.490 | 7.550 | 7.550 | 18,907,111 |
| 2022-08-16 | 8.000 | 8.030 | 7.690 | 7.770 | 7.770 | 29,728,723 |
| 2022-08-15 | 8.550 | 8.550 | 7.800 | 8.120 | 8.120 | 50,612,133 |
| 2022-08-12 | 8.510 | 8.510 | 8.300 | 8.510 | 8.510 | 25,769,683 |
| 2022-08-11 | 7.100 | 7.280 | 7.060 | 7.090 | 7.090 | 9,599,343 |
| 2022-08-10 | 7.000 | 7.140 | 6.810 | 7.090 | 7.090 | 12,263,604 |
| 2022-08-09 | 6.710 | 7.140 | 6.640 | 7.000 | 7.000 | 15,131,660 |
| 2022-08-08 | 6.610 | 6.770 | 6.480 | 6.710 | 6.710 | 5,565,100 |
| 2022-08-05 | 6.770 | 6.780 | 6.470 | 6.570 | 6.570 | 6,863,940 |
| 2022-08-04 | 6.620 | 6.720 | 6.520 | 6.680 | 6.680 | 7,695,900 |
| 2022-08-03 | 6.830 | 7.000 | 6.550 | 6.590 | 6.590 | 9,839,112 |
| 2022-08-02 | 7.060 | 7.090 | 6.660 | 6.800 | 6.800 | 10,179,500 |
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.