Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.840 | 5.060 | 4.790 | 5.000 | 5.000 | 4,548,900 |
| 2022-05-06 | 4.910 | 4.950 | 4.820 | 4.860 | 4.860 | 2,809,800 |
| 2022-05-05 | 4.930 | 5.060 | 4.840 | 4.980 | 4.980 | 4,135,920 |
| 2022-04-29 | 4.660 | 4.960 | 4.600 | 4.920 | 4.920 | 5,834,143 |
| 2022-04-28 | 4.600 | 4.840 | 4.580 | 4.660 | 4.660 | 3,662,522 |
| 2022-04-27 | 4.660 | 4.800 | 4.490 | 4.800 | 4.800 | 4,193,300 |
| 2022-04-26 | 4.850 | 5.000 | 4.670 | 4.690 | 4.690 | 4,846,600 |
| 2022-04-25 | 5.400 | 5.440 | 4.830 | 4.850 | 4.850 | 4,311,600 |
| 2022-04-22 | 5.550 | 5.610 | 5.440 | 5.480 | 5.480 | 2,209,000 |
| 2022-04-21 | 5.890 | 5.920 | 5.550 | 5.590 | 5.590 | 3,194,300 |
| 2022-04-20 | 5.990 | 6.130 | 5.880 | 5.910 | 5.910 | 2,744,900 |
| 2022-04-19 | 5.990 | 6.110 | 5.930 | 5.990 | 5.990 | 1,946,000 |
| 2022-04-18 | 5.880 | 6.000 | 5.720 | 5.990 | 5.990 | 4,474,800 |
| 2022-04-15 | 6.090 | 6.110 | 5.830 | 5.860 | 5.860 | 3,746,200 |
| 2022-04-14 | 6.090 | 6.230 | 6.080 | 6.080 | 6.080 | 3,271,100 |
| 2022-04-13 | 6.200 | 6.320 | 6.030 | 6.090 | 6.090 | 6,547,120 |
| 2022-04-12 | 6.200 | 6.290 | 6.100 | 6.250 | 6.250 | 7,332,900 |
| 2022-04-11 | 6.550 | 6.550 | 6.110 | 6.160 | 6.160 | 5,418,600 |
| 2022-04-08 | 6.690 | 6.710 | 6.450 | 6.610 | 6.610 | 2,653,300 |
| 2022-04-07 | 6.840 | 6.920 | 6.630 | 6.680 | 6.680 | 2,901,900 |
| 2022-04-06 | 6.680 | 6.900 | 6.640 | 6.900 | 6.900 | 3,549,238 |
| 2022-04-01 | 6.750 | 6.920 | 6.680 | 6.700 | 6.700 | 2,422,902 |
| 2022-03-31 | 7.030 | 7.060 | 6.800 | 6.850 | 6.850 | 2,955,720 |
| 2022-03-30 | 6.880 | 6.960 | 6.810 | 6.850 | 6.850 | 3,247,407 |
| 2022-03-29 | 6.930 | 7.020 | 6.780 | 6.820 | 6.820 | 3,170,400 |
| 2022-03-28 | 6.900 | 7.200 | 6.890 | 6.960 | 6.960 | 1,928,175 |
| 2022-03-25 | 7.000 | 7.080 | 6.950 | 7.000 | 7.000 | 2,346,600 |
| 2022-03-24 | 7.140 | 7.150 | 6.920 | 6.930 | 6.930 | 2,716,460 |
| 2022-03-23 | 7.110 | 7.200 | 7.040 | 7.160 | 7.160 | 1,985,102 |
| 2022-03-22 | 7.140 | 7.160 | 7.030 | 7.080 | 7.080 | 2,722,090 |
| 2022-03-21 | 7.130 | 7.260 | 7.080 | 7.150 | 7.150 | 3,782,100 |
| 2022-03-18 | 7.040 | 7.280 | 6.930 | 7.190 | 7.190 | 3,246,400 |
| 2022-03-17 | 6.800 | 7.080 | 6.720 | 7.040 | 7.040 | 4,579,580 |
| 2022-03-16 | 6.700 | 6.780 | 6.450 | 6.750 | 6.750 | 3,920,691 |
| 2022-03-15 | 7.000 | 7.010 | 6.540 | 6.560 | 6.560 | 3,828,200 |
| 2022-03-14 | 7.140 | 7.240 | 6.990 | 7.000 | 7.000 | 3,038,902 |
| 2022-03-11 | 7.080 | 7.180 | 6.920 | 7.160 | 7.160 | 2,324,540 |
| 2022-03-10 | 7.300 | 7.360 | 7.140 | 7.150 | 7.150 | 2,411,400 |
| 2022-03-09 | 7.340 | 7.380 | 6.820 | 7.150 | 7.150 | 3,554,800 |
| 2022-03-08 | 7.430 | 7.650 | 7.230 | 7.320 | 7.320 | 3,453,902 |
| 2022-03-07 | 7.620 | 7.620 | 7.420 | 7.460 | 7.460 | 3,028,684 |
| 2022-03-04 | 7.680 | 7.750 | 7.550 | 7.650 | 7.650 | 3,287,900 |
| 2022-03-03 | 7.860 | 7.900 | 7.670 | 7.710 | 7.710 | 3,430,243 |
| 2022-03-02 | 7.810 | 7.950 | 7.760 | 7.850 | 7.850 | 2,823,409 |
| 2022-03-01 | 7.880 | 7.900 | 7.700 | 7.830 | 7.830 | 3,420,105 |
| 2022-02-28 | 8.090 | 8.200 | 7.650 | 7.800 | 7.800 | 8,345,585 |
| 2022-02-25 | 8.100 | 8.300 | 8.000 | 8.120 | 8.120 | 3,703,682 |
| 2022-02-24 | 8.380 | 8.450 | 7.960 | 8.080 | 8.080 | 5,725,180 |
| 2022-02-23 | 8.400 | 8.550 | 8.350 | 8.400 | 8.400 | 5,778,800 |
| 2022-02-22 | 8.350 | 8.470 | 8.210 | 8.390 | 8.390 | 3,743,900 |
| 2022-02-21 | 8.250 | 8.440 | 8.230 | 8.410 | 8.410 | 3,161,900 |
| 2022-02-18 | 8.220 | 8.290 | 8.130 | 8.250 | 8.250 | 2,583,300 |
| 2022-02-17 | 8.250 | 8.350 | 8.000 | 8.260 | 8.260 | 4,411,560 |
| 2022-02-16 | 8.000 | 8.420 | 7.910 | 8.240 | 8.240 | 6,624,880 |
| 2022-02-15 | 8.040 | 8.130 | 7.820 | 8.000 | 8.000 | 4,997,000 |
| 2022-02-14 | 7.900 | 8.120 | 7.880 | 8.050 | 8.050 | 4,399,479 |
| 2022-02-11 | 8.190 | 8.390 | 7.920 | 7.930 | 7.930 | 5,192,980 |
| 2022-02-10 | 8.190 | 8.300 | 8.000 | 8.250 | 8.250 | 3,738,700 |
| 2022-02-09 | 8.170 | 8.360 | 8.110 | 8.200 | 8.200 | 3,659,900 |
| 2022-02-08 | 7.930 | 8.200 | 7.850 | 8.170 | 8.170 | 3,909,100 |
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.