Dalian Zhiyun Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.990	8.050	7.600	7.930	7.930	5,662,722
2022-01-28	7.800	8.120	7.750	7.980	7.980	4,178,937
2022-01-27	8.140	8.140	7.670	7.720	7.720	3,629,302
2022-01-26	8.110	8.230	7.930	8.090	8.090	4,550,200
2022-01-25	8.780	8.780	8.000	8.080	8.080	5,106,031
2022-01-24	8.880	8.900	8.580	8.630	8.630	3,319,768
2022-01-21	8.800	9.030	8.770	8.950	8.950	3,438,780
2022-01-20	9.380	9.400	8.810	8.840	8.840	6,058,700
2022-01-19	9.010	9.360	9.010	9.330	9.330	5,702,580
2022-01-18	9.350	9.420	9.040	9.080	9.080	5,641,540
2022-01-17	9.300	9.420	9.190	9.340	9.340	6,170,671
2022-01-14	9.280	9.430	9.130	9.270	9.270	6,420,044
2022-01-13	9.150	9.560	9.150	9.310	9.310	7,398,700
2022-01-12	9.170	9.400	9.140	9.210	9.210	6,724,260
2022-01-11	9.120	9.580	9.120	9.180	9.180	10,528,437
2022-01-10	8.600	9.200	8.370	9.190	9.190	12,981,291
2022-01-07	8.800	9.450	8.670	9.150	9.150	15,058,577
2022-01-06	8.710	8.880	8.690	8.780	8.780	3,790,500
2022-01-05	8.750	8.780	8.610	8.740	8.740	3,668,440
2022-01-04	8.510	8.840	8.450	8.780	8.780	5,795,240
2021-12-31	8.460	8.600	8.400	8.470	8.470	2,931,068
2021-12-30	8.510	8.640	8.440	8.450	8.450	3,251,400
2021-12-29	8.550	8.630	8.420	8.530	8.530	2,857,140
2021-12-28	8.300	8.750	8.290	8.580	8.580	3,606,420
2021-12-27	8.320	8.390	8.240	8.320	8.320	1,908,700
2021-12-24	8.580	8.650	8.280	8.290	8.290	3,474,684
2021-12-23	8.620	8.680	8.550	8.580	8.580	3,461,063
2021-12-22	8.730	8.840	8.660	8.730	8.730	3,213,720
2021-12-21	8.560	8.740	8.560	8.720	8.720	3,047,960
2021-12-20	8.880	8.920	8.560	8.570	8.570	3,316,100
2021-12-17	8.880	9.030	8.710	8.820	8.820	4,533,536
2021-12-16	9.040	9.270	8.850	8.930	8.930	6,785,664
2021-12-15	8.770	8.880	8.740	8.770	8.770	3,563,900
2021-12-14	8.660	8.850	8.600	8.810	8.810	4,417,620
2021-12-13	8.660	8.780	8.550	8.670	8.670	4,410,954
2021-12-10	8.760	8.850	8.600	8.660	8.660	4,172,100
2021-12-09	8.690	9.110	8.610	8.800	8.800	5,338,540
2021-12-08	8.780	8.890	8.680	8.690	8.690	3,483,000
2021-12-07	9.260	9.260	8.650	8.760	8.760	5,930,920
2021-12-06	9.300	9.300	9.080	9.260	9.260	4,408,380
2021-12-03	9.490	9.570	9.260	9.300	9.300	3,556,000
2021-12-02	9.700	9.730	9.430	9.450	9.450	4,409,800
2021-12-01	9.480	9.820	9.480	9.710	9.710	6,511,940
2021-11-30	9.110	9.880	9.110	9.620	9.620	12,291,610
2021-11-29	9.250	9.320	9.000	9.100	9.100	3,313,000
2021-11-26	9.500	9.550	9.200	9.220	9.220	3,350,700
2021-11-25	9.370	9.620	9.280	9.410	9.410	4,771,414
2021-11-24	9.550	9.560	9.340	9.370	9.370	4,327,727
2021-11-23	9.550	9.690	9.480	9.550	9.550	3,866,374
2021-11-22	9.630	9.680	9.360	9.590	9.590	6,138,616
2021-11-19	9.600	9.760	9.480	9.710	9.710	5,898,637
2021-11-18	9.590	9.720	9.510	9.520	9.520	4,035,282
2021-11-17	9.390	9.760	9.240	9.650	9.650	5,044,400
2021-11-16	9.470	9.840	9.330	9.350	9.350	4,949,837
2021-11-15	9.660	9.860	9.490	9.510	9.510	5,263,982
2021-11-12	9.380	9.550	9.190	9.500	9.500	4,852,802
2021-11-11	9.000	9.520	9.000	9.360	9.360	6,267,260
2021-11-10	9.060	9.120	8.950	9.080	9.080	3,035,920
2021-11-09	9.080	9.150	9.000	9.050	9.050	2,086,600
2021-11-08	9.040	9.230	8.980	9.100	9.100	4,026,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.