Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10.110 | 10.200 | 9.850 | 9.950 | 9.950 | 19,342,320 |
| 2026-04-17 | 10.320 | 10.800 | 9.800 | 10.090 | 10.090 | 37,034,711 |
| 2026-04-16 | 9.690 | 10.810 | 9.350 | 10.500 | 10.500 | 46,664,180 |
| 2026-04-15 | 8.360 | 10.040 | 8.330 | 9.830 | 9.830 | 55,839,859 |
| 2026-04-14 | 8.320 | 8.380 | 8.210 | 8.370 | 8.370 | 8,942,032 |
| 2026-04-13 | 8.130 | 8.360 | 8.050 | 8.290 | 8.290 | 8,816,480 |
| 2026-04-10 | 8.210 | 8.330 | 8.070 | 8.190 | 8.190 | 11,430,350 |
| 2026-04-09 | 8.050 | 8.240 | 7.850 | 8.100 | 8.100 | 14,839,400 |
| 2026-04-08 | 7.950 | 8.190 | 7.920 | 8.060 | 8.060 | 15,212,900 |
| 2026-04-07 | 7.530 | 8.180 | 7.400 | 7.860 | 7.860 | 14,454,090 |
| 2026-04-03 | 7.490 | 7.690 | 7.360 | 7.510 | 7.510 | 9,910,354 |
| 2026-04-02 | 7.850 | 7.900 | 7.410 | 7.480 | 7.480 | 14,909,270 |
| 2026-04-01 | 7.850 | 8.470 | 7.830 | 7.930 | 7.930 | 20,850,369 |
| 2026-03-31 | 8.000 | 8.240 | 7.690 | 7.700 | 7.700 | 27,139,850 |
| 2026-03-30 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2026-03-27 | 8.350 | 8.550 | 8.250 | 8.450 | 8.450 | 8,680,800 |
| 2026-03-26 | 8.200 | 8.500 | 8.200 | 8.360 | 8.360 | 9,878,106 |
| 2026-03-25 | 8.040 | 8.290 | 8.010 | 8.290 | 8.290 | 7,218,280 |
| 2026-03-24 | 7.720 | 8.010 | 7.550 | 8.010 | 8.010 | 7,540,500 |
| 2026-03-23 | 7.810 | 7.840 | 7.350 | 7.500 | 7.500 | 9,581,200 |
| 2026-03-20 | 8.190 | 8.320 | 7.980 | 8.000 | 8.000 | 6,835,700 |
| 2026-03-19 | 8.150 | 8.350 | 8.110 | 8.220 | 8.220 | 8,087,300 |
| 2026-03-18 | 7.810 | 8.290 | 7.700 | 8.200 | 8.200 | 10,180,390 |
| 2026-03-17 | 8.010 | 8.090 | 7.830 | 7.840 | 7.840 | 9,805,198 |
| 2026-03-16 | 8.020 | 8.020 | 7.730 | 7.830 | 7.830 | 8,583,378 |
| 2026-03-13 | 7.810 | 8.170 | 7.810 | 8.080 | 8.080 | 7,837,100 |
| 2026-03-12 | 8.090 | 8.100 | 7.780 | 7.890 | 7.890 | 8,810,900 |
| 2026-03-11 | 8.260 | 8.320 | 7.950 | 8.000 | 8.000 | 10,630,300 |
| 2026-03-10 | 8.230 | 8.330 | 8.220 | 8.260 | 8.260 | 4,424,000 |
| 2026-03-09 | 8.030 | 8.240 | 7.960 | 8.200 | 8.200 | 7,357,300 |
| 2026-03-06 | 8.200 | 8.350 | 8.120 | 8.170 | 8.170 | 6,745,400 |
| 2026-03-05 | 8.220 | 8.320 | 8.090 | 8.220 | 8.220 | 5,696,100 |
| 2026-03-04 | 7.820 | 8.170 | 7.610 | 8.110 | 8.110 | 8,270,962 |
| 2026-03-03 | 8.450 | 8.450 | 7.880 | 7.900 | 7.900 | 11,366,840 |
| 2026-03-02 | 8.550 | 8.650 | 8.340 | 8.370 | 8.370 | 7,437,500 |
| 2026-02-27 | 8.710 | 8.780 | 8.610 | 8.660 | 8.660 | 5,194,880 |
| 2026-02-26 | 8.740 | 8.750 | 8.500 | 8.720 | 8.720 | 6,514,080 |
| 2026-02-25 | 8.550 | 8.840 | 8.540 | 8.700 | 8.700 | 6,752,100 |
| 2026-02-24 | 8.630 | 8.720 | 8.530 | 8.550 | 8.550 | 6,698,600 |
| 2026-02-13 | 8.190 | 8.680 | 8.190 | 8.590 | 8.590 | 9,557,500 |
| 2026-02-12 | 8.200 | 8.240 | 8.090 | 8.190 | 8.190 | 4,452,800 |
| 2026-02-11 | 7.980 | 8.240 | 7.960 | 8.200 | 8.200 | 6,364,100 |
| 2026-02-10 | 8.200 | 8.220 | 8.010 | 8.030 | 8.030 | 6,144,300 |
| 2026-02-09 | 8.000 | 8.230 | 8.000 | 8.150 | 8.150 | 7,331,580 |
| 2026-02-06 | 7.880 | 8.100 | 7.870 | 7.960 | 7.960 | 5,954,600 |
| 2026-02-05 | 7.870 | 8.000 | 7.750 | 7.910 | 7.910 | 5,705,900 |
| 2026-02-04 | 7.710 | 8.030 | 7.710 | 7.810 | 7.810 | 8,226,100 |
| 2026-02-03 | 7.750 | 7.830 | 7.620 | 7.700 | 7.700 | 6,100,600 |
| 2026-02-02 | 7.650 | 7.780 | 7.480 | 7.540 | 7.540 | 5,436,800 |
| 2026-01-30 | 7.270 | 7.710 | 7.270 | 7.680 | 7.680 | 7,932,305 |
| 2026-01-29 | 7.400 | 7.550 | 7.200 | 7.340 | 7.340 | 8,795,780 |
| 2026-01-28 | 7.760 | 7.840 | 7.480 | 7.500 | 7.500 | 10,067,900 |
| 2026-01-27 | 7.860 | 7.890 | 7.610 | 7.810 | 7.810 | 8,263,020 |
| 2026-01-26 | 7.780 | 8.050 | 7.660 | 7.860 | 7.860 | 13,919,010 |
| 2026-01-23 | 7.510 | 7.600 | 7.490 | 7.550 | 7.550 | 4,203,200 |
| 2026-01-22 | 7.290 | 7.490 | 7.260 | 7.490 | 7.490 | 6,050,800 |
| 2026-01-21 | 7.120 | 7.320 | 7.070 | 7.300 | 7.300 | 7,101,200 |
| 2026-01-20 | 7.480 | 7.480 | 7.040 | 7.130 | 7.130 | 16,530,199 |
| 2026-01-19 | 7.640 | 7.660 | 7.470 | 7.500 | 7.500 | 6,386,400 |
| 2026-01-16 | 7.610 | 7.650 | 7.470 | 7.590 | 7.590 | 6,924,300 |
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.