Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.570 | 7.750 | 7.500 | 7.550 | 7.550 | 9,376,700 |
| 2026-01-14 | 7.230 | 7.580 | 7.230 | 7.540 | 7.540 | 13,394,200 |
| 2026-01-13 | 7.150 | 7.330 | 7.070 | 7.250 | 7.250 | 7,952,562 |
| 2026-01-12 | 7.000 | 7.180 | 6.960 | 7.120 | 7.120 | 8,418,602 |
| 2026-01-09 | 7.400 | 7.420 | 7.000 | 7.060 | 7.060 | 15,350,760 |
| 2026-01-08 | 7.160 | 7.420 | 7.150 | 7.380 | 7.380 | 7,112,463 |
| 2026-01-07 | 7.230 | 7.260 | 7.150 | 7.180 | 7.180 | 6,512,100 |
| 2026-01-06 | 7.360 | 7.410 | 7.200 | 7.230 | 7.230 | 9,911,600 |
| 2026-01-05 | 7.240 | 7.410 | 7.230 | 7.360 | 7.360 | 7,962,300 |
| 2025-12-31 | 7.150 | 7.290 | 7.120 | 7.240 | 7.240 | 5,139,404 |
| 2025-12-30 | 6.940 | 7.300 | 6.920 | 7.140 | 7.140 | 8,026,706 |
| 2025-12-29 | 6.840 | 6.990 | 6.840 | 6.980 | 6.980 | 5,711,360 |
| 2025-12-26 | 6.980 | 6.980 | 6.810 | 6.860 | 6.860 | 6,858,200 |
| 2025-12-25 | 6.970 | 7.070 | 6.910 | 6.990 | 6.990 | 5,580,100 |
| 2025-12-24 | 6.860 | 7.010 | 6.860 | 6.990 | 6.990 | 6,230,000 |
| 2025-12-23 | 6.900 | 6.940 | 6.840 | 6.870 | 6.870 | 5,738,300 |
| 2025-12-22 | 6.840 | 6.980 | 6.820 | 6.860 | 6.860 | 7,932,400 |
| 2025-12-19 | 6.710 | 6.850 | 6.710 | 6.840 | 6.840 | 5,163,500 |
| 2025-12-18 | 6.640 | 6.860 | 6.620 | 6.730 | 6.730 | 7,392,000 |
| 2025-12-17 | 6.480 | 6.680 | 6.450 | 6.640 | 6.640 | 5,512,600 |
| 2025-12-16 | 6.710 | 6.720 | 6.470 | 6.530 | 6.530 | 6,264,900 |
| 2025-12-15 | 6.560 | 6.740 | 6.470 | 6.680 | 6.680 | 6,763,400 |
| 2025-12-12 | 6.740 | 6.800 | 6.530 | 6.600 | 6.600 | 10,859,100 |
| 2025-12-11 | 6.880 | 6.910 | 6.740 | 6.740 | 6.740 | 6,922,980 |
| 2025-12-10 | 6.900 | 6.990 | 6.730 | 6.890 | 6.890 | 12,082,782 |
| 2025-12-09 | 6.990 | 7.170 | 6.930 | 6.940 | 6.940 | 13,205,480 |
| 2025-12-08 | 6.760 | 7.000 | 6.750 | 6.970 | 6.970 | 15,615,500 |
| 2025-12-05 | 6.560 | 6.790 | 6.510 | 6.760 | 6.760 | 15,623,340 |
| 2025-12-04 | 6.800 | 7.110 | 6.670 | 6.690 | 6.690 | 30,939,854 |
| 2025-12-03 | 7.260 | 7.260 | 6.650 | 6.760 | 6.760 | 51,321,917 |
| 2025-12-02 | 6.320 | 6.360 | 6.170 | 6.320 | 6.320 | 4,022,400 |
| 2025-12-01 | 6.350 | 6.470 | 6.250 | 6.290 | 6.290 | 4,889,100 |
| 2025-11-28 | 6.200 | 6.320 | 6.120 | 6.320 | 6.320 | 4,230,500 |
| 2025-11-27 | 6.170 | 6.260 | 6.170 | 6.190 | 6.190 | 3,239,400 |
| 2025-11-26 | 6.180 | 6.250 | 6.140 | 6.180 | 6.180 | 3,645,200 |
| 2025-11-25 | 6.150 | 6.270 | 6.150 | 6.160 | 6.160 | 4,909,300 |
| 2025-11-24 | 6.020 | 6.140 | 5.890 | 6.120 | 6.120 | 5,363,200 |
| 2025-11-21 | 6.110 | 6.160 | 5.950 | 5.950 | 5.950 | 7,547,700 |
| 2025-11-20 | 6.270 | 6.330 | 6.050 | 6.140 | 6.140 | 8,341,780 |
| 2025-11-19 | 6.480 | 6.480 | 6.180 | 6.270 | 6.270 | 7,898,400 |
| 2025-11-18 | 6.460 | 6.550 | 6.400 | 6.470 | 6.470 | 5,375,040 |
| 2025-11-17 | 6.380 | 6.500 | 6.370 | 6.460 | 6.460 | 5,257,800 |
| 2025-11-14 | 6.580 | 6.590 | 6.450 | 6.450 | 6.450 | 5,192,280 |
| 2025-11-13 | 6.540 | 6.650 | 6.520 | 6.600 | 6.600 | 6,166,700 |
| 2025-11-12 | 6.380 | 6.580 | 6.340 | 6.560 | 6.560 | 8,883,880 |
| 2025-11-11 | 6.230 | 6.370 | 6.190 | 6.350 | 6.350 | 5,008,140 |
| 2025-11-10 | 6.220 | 6.280 | 6.170 | 6.230 | 6.230 | 3,774,900 |
| 2025-11-07 | 6.150 | 6.260 | 6.130 | 6.200 | 6.200 | 3,297,780 |
| 2025-11-06 | 6.110 | 6.180 | 6.110 | 6.160 | 6.160 | 4,104,780 |
| 2025-11-05 | 6.180 | 6.200 | 6.130 | 6.140 | 6.140 | 4,293,504 |
| 2025-11-04 | 6.260 | 6.300 | 6.120 | 6.190 | 6.190 | 7,205,800 |
| 2025-11-03 | 6.220 | 6.330 | 6.200 | 6.310 | 6.310 | 6,999,800 |
| 2025-10-31 | 6.180 | 6.390 | 6.090 | 6.230 | 6.230 | 13,729,720 |
| 2025-10-30 | 6.110 | 6.380 | 6.050 | 6.210 | 6.210 | 12,209,400 |
| 2025-10-29 | 5.930 | 6.100 | 5.830 | 6.050 | 6.050 | 14,727,460 |
| 2025-10-28 | 5.780 | 5.890 | 5.760 | 5.810 | 5.810 | 5,427,000 |
| 2025-10-27 | 5.800 | 5.880 | 5.740 | 5.790 | 5.790 | 4,089,832 |
| 2025-10-24 | 5.790 | 5.830 | 5.760 | 5.800 | 5.800 | 4,427,932 |
| 2025-10-23 | 5.730 | 5.800 | 5.720 | 5.780 | 5.780 | 3,344,832 |
| 2025-10-22 | 5.690 | 5.800 | 5.680 | 5.760 | 5.760 | 3,588,600 |
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.