Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.040 | 7.260 | 6.890 | 7.150 | 7.150 | 10,868,300 |
| 2022-07-29 | 7.150 | 7.260 | 6.950 | 6.990 | 6.990 | 11,044,544 |
| 2022-07-28 | 6.900 | 7.300 | 6.860 | 7.190 | 7.190 | 13,522,002 |
| 2022-07-27 | 6.660 | 6.900 | 6.610 | 6.820 | 6.820 | 6,622,186 |
| 2022-07-26 | 6.610 | 6.700 | 6.390 | 6.700 | 6.700 | 7,009,559 |
| 2022-07-25 | 6.880 | 6.880 | 6.570 | 6.640 | 6.640 | 9,225,864 |
| 2022-07-22 | 6.640 | 7.100 | 6.600 | 6.850 | 6.850 | 15,182,221 |
| 2022-07-21 | 6.550 | 6.760 | 6.550 | 6.620 | 6.620 | 8,844,486 |
| 2022-07-20 | 6.650 | 6.720 | 6.540 | 6.560 | 6.560 | 7,445,381 |
| 2022-07-19 | 6.680 | 6.760 | 6.470 | 6.700 | 6.700 | 11,100,242 |
| 2022-07-18 | 6.340 | 6.680 | 6.330 | 6.620 | 6.620 | 10,575,201 |
| 2022-07-15 | 6.540 | 6.640 | 6.300 | 6.300 | 6.300 | 9,411,102 |
| 2022-07-14 | 6.610 | 6.780 | 6.540 | 6.560 | 6.560 | 8,477,100 |
| 2022-07-13 | 6.420 | 6.650 | 6.370 | 6.650 | 6.650 | 9,992,259 |
| 2022-07-12 | 6.800 | 6.820 | 6.450 | 6.500 | 6.500 | 16,878,880 |
| 2022-07-11 | 6.920 | 7.180 | 6.620 | 7.000 | 7.000 | 20,615,461 |
| 2022-07-08 | 6.480 | 6.950 | 6.480 | 6.690 | 6.690 | 16,040,963 |
| 2022-07-07 | 6.620 | 6.840 | 6.500 | 6.520 | 6.520 | 14,639,880 |
| 2022-07-06 | 6.570 | 6.940 | 6.470 | 6.730 | 6.730 | 19,832,063 |
| 2022-07-05 | 6.860 | 7.000 | 6.500 | 6.650 | 6.650 | 19,870,900 |
| 2022-07-04 | 7.360 | 7.480 | 6.960 | 7.080 | 7.080 | 23,543,492 |
| 2022-07-01 | 7.160 | 8.200 | 7.160 | 7.500 | 7.500 | 28,771,425 |
| 2022-06-30 | 6.950 | 7.770 | 6.940 | 7.410 | 7.410 | 36,008,708 |
| 2022-06-29 | 7.450 | 8.250 | 7.100 | 7.240 | 7.240 | 52,372,812 |
| 2022-06-28 | 5.880 | 7.090 | 5.880 | 7.090 | 7.090 | 31,293,586 |
| 2022-06-27 | 5.890 | 5.940 | 5.760 | 5.910 | 5.910 | 7,137,982 |
| 2022-06-24 | 5.690 | 5.930 | 5.670 | 5.850 | 5.850 | 10,026,785 |
| 2022-06-23 | 5.500 | 5.680 | 5.500 | 5.650 | 5.650 | 8,814,116 |
| 2022-06-22 | 5.720 | 6.030 | 5.550 | 5.550 | 5.550 | 15,807,836 |
| 2022-06-21 | 5.450 | 6.280 | 5.450 | 5.840 | 5.840 | 24,470,399 |
| 2022-06-20 | 5.410 | 5.520 | 5.360 | 5.460 | 5.460 | 3,730,819 |
| 2022-06-17 | 5.400 | 5.440 | 5.270 | 5.380 | 5.380 | 3,331,862 |
| 2022-06-16 | 5.300 | 5.440 | 5.270 | 5.410 | 5.410 | 4,018,639 |
| 2022-06-15 | 5.260 | 5.430 | 5.160 | 5.310 | 5.310 | 4,809,680 |
| 2022-06-14 | 5.290 | 5.290 | 5.080 | 5.270 | 5.270 | 4,039,020 |
| 2022-06-13 | 5.240 | 5.350 | 5.190 | 5.280 | 5.280 | 2,903,400 |
| 2022-06-10 | 5.090 | 5.310 | 5.090 | 5.270 | 5.270 | 2,974,342 |
| 2022-06-09 | 5.370 | 5.380 | 5.140 | 5.170 | 5.170 | 2,906,600 |
| 2022-06-08 | 5.360 | 5.420 | 5.230 | 5.340 | 5.340 | 4,001,800 |
| 2022-06-07 | 5.490 | 5.530 | 5.330 | 5.360 | 5.360 | 2,813,280 |
| 2022-06-06 | 5.380 | 5.510 | 5.380 | 5.490 | 5.490 | 3,335,583 |
| 2022-06-02 | 5.270 | 5.410 | 5.230 | 5.380 | 5.380 | 2,420,500 |
| 2022-06-01 | 5.200 | 5.340 | 5.180 | 5.330 | 5.330 | 3,601,000 |
| 2022-05-31 | 5.200 | 5.260 | 5.110 | 5.240 | 5.240 | 2,783,100 |
| 2022-05-30 | 5.180 | 5.210 | 5.090 | 5.170 | 5.170 | 2,554,200 |
| 2022-05-27 | 5.200 | 5.200 | 5.050 | 5.120 | 5.120 | 2,138,600 |
| 2022-05-26 | 5.120 | 5.200 | 4.990 | 5.150 | 5.150 | 3,103,100 |
| 2022-05-25 | 5.000 | 5.170 | 4.980 | 5.140 | 5.140 | 3,383,400 |
| 2022-05-24 | 5.290 | 5.420 | 4.990 | 5.000 | 5.000 | 5,063,700 |
| 2022-05-23 | 5.350 | 5.440 | 5.170 | 5.290 | 5.290 | 5,600,000 |
| 2022-05-20 | 5.300 | 5.340 | 5.210 | 5.240 | 5.240 | 1,755,900 |
| 2022-05-19 | 5.110 | 5.300 | 5.070 | 5.270 | 5.270 | 3,035,451 |
| 2022-05-18 | 5.040 | 5.190 | 5.020 | 5.160 | 5.160 | 3,247,500 |
| 2022-05-17 | 5.140 | 5.140 | 4.960 | 5.040 | 5.040 | 2,459,600 |
| 2022-05-16 | 5.120 | 5.160 | 5.040 | 5.100 | 5.100 | 2,264,600 |
| 2022-05-13 | 5.020 | 5.130 | 5.020 | 5.110 | 5.110 | 2,033,700 |
| 2022-05-12 | 5.040 | 5.130 | 4.960 | 5.070 | 5.070 | 2,218,500 |
| 2022-05-11 | 5.100 | 5.180 | 5.000 | 5.010 | 5.010 | 3,339,200 |
| 2022-05-10 | 4.900 | 5.070 | 4.900 | 5.040 | 5.040 | 4,060,280 |
| 2022-05-09 | 4.840 | 5.060 | 4.790 | 5.000 | 5.000 | 4,548,900 |
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.