Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.770 | 7.790 | 6.900 | 7.040 | 7.040 | 8,839,432 |
| 2026-07-16 | 7.880 | 8.020 | 7.650 | 7.700 | 7.700 | 6,013,100 |
| 2026-07-15 | 8.070 | 8.140 | 7.760 | 7.810 | 7.810 | 5,350,000 |
| 2026-07-14 | 7.710 | 8.200 | 7.650 | 7.970 | 7.970 | 9,439,398 |
| 2026-07-13 | 8.430 | 8.510 | 7.630 | 7.730 | 7.730 | 9,472,600 |
| 2026-07-10 | 8.660 | 8.850 | 8.480 | 8.480 | 8.480 | 6,394,298 |
| 2026-07-09 | 8.490 | 8.650 | 8.310 | 8.590 | 8.590 | 5,950,532 |
| 2026-07-08 | 9.060 | 9.130 | 8.400 | 8.510 | 8.510 | 6,958,656 |
| 2026-07-07 | 9.180 | 9.330 | 8.730 | 8.800 | 8.800 | 8,579,200 |
| 2026-07-06 | 9.110 | 9.290 | 8.800 | 9.100 | 9.100 | 8,672,492 |
| 2026-07-03 | 9.550 | 9.690 | 9.100 | 9.140 | 9.140 | 11,069,398 |
| 2026-07-02 | 9.550 | 9.870 | 9.420 | 9.460 | 9.460 | 12,683,500 |
| 2026-07-01 | 9.070 | 10.310 | 8.830 | 9.720 | 9.720 | 21,342,098 |
| 2026-06-30 | 8.890 | 9.220 | 8.740 | 9.080 | 9.080 | 9,192,720 |
| 2026-06-29 | 8.970 | 9.140 | 8.550 | 8.890 | 8.890 | 10,889,305 |
| 2026-06-26 | 9.160 | 9.270 | 8.830 | 9.050 | 9.050 | 9,264,480 |
| 2026-06-25 | 9.140 | 9.480 | 8.950 | 9.060 | 9.060 | 10,551,502 |
| 2026-06-24 | 9.040 | 9.400 | 8.820 | 9.140 | 9.140 | 11,507,200 |
| 2026-06-23 | 8.600 | 9.220 | 8.580 | 9.120 | 9.120 | 15,617,920 |
| 2026-06-22 | 9.500 | 9.580 | 8.430 | 8.770 | 8.770 | 21,042,219 |
| 2026-06-18 | 9.800 | 9.800 | 9.350 | 9.510 | 9.510 | 11,393,600 |
| 2026-06-17 | 9.820 | 10.150 | 9.670 | 9.790 | 9.790 | 12,173,600 |
| 2026-06-16 | 9.520 | 10.350 | 9.390 | 9.940 | 9.940 | 19,481,500 |
| 2026-06-15 | 9.120 | 9.830 | 9.060 | 9.520 | 9.520 | 13,624,200 |
| 2026-06-12 | 9.370 | 9.550 | 9.100 | 9.190 | 9.190 | 7,414,700 |
| 2026-06-11 | 9.600 | 9.830 | 9.130 | 9.220 | 9.220 | 11,358,500 |
| 2026-06-10 | 9.470 | 10.250 | 9.150 | 9.680 | 9.680 | 16,989,980 |
| 2026-06-09 | 9.660 | 9.750 | 9.020 | 9.490 | 9.490 | 13,457,000 |
| 2026-06-08 | 9.150 | 10.210 | 9.150 | 9.460 | 9.460 | 19,274,400 |
| 2026-06-05 | 9.100 | 9.750 | 8.850 | 9.530 | 9.530 | 14,683,800 |
| 2026-06-04 | 9.410 | 9.760 | 9.110 | 9.200 | 9.200 | 12,036,200 |
| 2026-06-03 | 9.390 | 9.650 | 9.270 | 9.350 | 9.350 | 8,450,300 |
| 2026-06-02 | 9.360 | 9.740 | 9.040 | 9.480 | 9.480 | 10,710,100 |
| 2026-06-01 | 9.190 | 9.450 | 9.080 | 9.170 | 9.170 | 5,970,500 |
| 2026-05-29 | 9.790 | 9.970 | 9.250 | 9.290 | 9.290 | 8,967,300 |
| 2026-05-28 | 9.890 | 9.890 | 9.540 | 9.720 | 9.720 | 8,922,940 |
| 2026-05-27 | 9.950 | 10.010 | 9.620 | 9.920 | 9.920 | 10,970,700 |
| 2026-05-26 | 10.030 | 10.220 | 9.660 | 9.760 | 9.760 | 10,367,200 |
| 2026-05-25 | 10.500 | 10.580 | 9.950 | 10.130 | 10.130 | 10,843,300 |
| 2026-05-22 | 10.000 | 10.880 | 9.950 | 10.480 | 10.480 | 16,941,811 |
| 2026-05-21 | 10.780 | 10.930 | 9.900 | 9.970 | 9.970 | 20,905,230 |
| 2026-05-20 | 10.330 | 11.030 | 10.230 | 10.710 | 10.710 | 18,886,811 |
| 2026-05-19 | 10.700 | 10.780 | 10.270 | 10.320 | 10.320 | 11,934,200 |
| 2026-05-18 | 10.180 | 11.050 | 10.060 | 10.820 | 10.820 | 20,721,740 |
| 2026-05-15 | 10.600 | 10.650 | 10.250 | 10.370 | 10.370 | 13,224,000 |
| 2026-05-14 | 10.760 | 10.850 | 10.400 | 10.610 | 10.610 | 18,878,301 |
| 2026-05-13 | 11.340 | 11.470 | 10.500 | 10.600 | 10.600 | 27,277,381 |
| 2026-05-12 | 11.540 | 11.990 | 11.090 | 11.470 | 11.470 | 19,833,590 |
| 2026-05-11 | 11.490 | 11.590 | 10.930 | 11.310 | 11.310 | 19,111,391 |
| 2026-05-08 | 12.000 | 12.170 | 11.370 | 11.430 | 11.430 | 18,879,301 |
| 2026-05-07 | 10.770 | 12.450 | 10.640 | 11.780 | 11.780 | 31,419,520 |
| 2026-05-06 | 10.910 | 10.990 | 10.700 | 10.810 | 10.810 | 15,983,320 |
| 2026-04-30 | 11.080 | 11.150 | 10.690 | 10.730 | 10.730 | 14,444,150 |
| 2026-04-29 | 11.000 | 11.200 | 10.850 | 10.980 | 10.980 | 14,241,280 |
| 2026-04-28 | 10.810 | 11.590 | 10.680 | 11.160 | 11.160 | 21,005,160 |
| 2026-04-27 | 10.550 | 11.160 | 10.280 | 11.030 | 11.030 | 24,208,740 |
| 2026-04-24 | 10.150 | 10.680 | 10.040 | 10.500 | 10.500 | 20,905,301 |
| 2026-04-23 | 10.410 | 11.160 | 10.050 | 10.140 | 10.140 | 26,061,539 |
| 2026-04-22 | 10.120 | 10.450 | 9.930 | 10.300 | 10.300 | 21,136,020 |
| 2026-04-21 | 9.980 | 10.350 | 9.650 | 10.290 | 10.290 | 30,919,500 |
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.