Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.690 | 5.800 | 5.680 | 5.760 | 5.760 | 3,588,600 |
| 2025-10-21 | 5.690 | 5.700 | 5.650 | 5.700 | 5.700 | 3,119,640 |
| 2025-10-20 | 5.610 | 5.680 | 5.600 | 5.670 | 5.670 | 3,371,260 |
| 2025-10-17 | 5.650 | 5.690 | 5.590 | 5.600 | 5.600 | 2,819,500 |
| 2025-10-16 | 5.660 | 5.720 | 5.620 | 5.650 | 5.650 | 3,475,800 |
| 2025-10-15 | 5.600 | 5.660 | 5.550 | 5.650 | 5.650 | 3,604,800 |
| 2025-10-14 | 5.660 | 5.720 | 5.550 | 5.570 | 5.570 | 4,350,740 |
| 2025-10-13 | 5.490 | 5.680 | 5.430 | 5.670 | 5.670 | 4,510,570 |
| 2025-10-10 | 5.660 | 5.770 | 5.630 | 5.660 | 5.660 | 4,255,160 |
| 2025-10-09 | 5.750 | 5.810 | 5.620 | 5.650 | 5.650 | 4,896,200 |
| 2025-09-30 | 5.730 | 5.770 | 5.700 | 5.750 | 5.750 | 2,825,980 |
| 2025-09-29 | 5.650 | 5.710 | 5.560 | 5.700 | 5.700 | 3,442,040 |
| 2025-09-26 | 5.730 | 5.780 | 5.670 | 5.680 | 5.680 | 3,188,300 |
| 2025-09-25 | 5.660 | 5.770 | 5.600 | 5.740 | 5.740 | 4,221,823 |
| 2025-09-24 | 5.530 | 5.680 | 5.530 | 5.680 | 5.680 | 3,745,463 |
| 2025-09-23 | 5.680 | 5.690 | 5.390 | 5.560 | 5.560 | 8,557,020 |
| 2025-09-22 | 5.790 | 5.830 | 5.620 | 5.690 | 5.690 | 9,928,800 |
| 2025-09-19 | 5.750 | 5.810 | 5.710 | 5.790 | 5.790 | 3,441,020 |
| 2025-09-18 | 5.910 | 5.950 | 5.700 | 5.750 | 5.750 | 6,284,380 |
| 2025-09-17 | 5.920 | 5.940 | 5.850 | 5.880 | 5.880 | 7,651,818 |
| 2025-09-16 | 6.020 | 6.030 | 5.930 | 5.950 | 5.950 | 5,419,518 |
| 2025-09-15 | 6.120 | 6.180 | 5.960 | 6.000 | 6.000 | 6,523,300 |
| 2025-09-12 | 6.110 | 6.220 | 6.100 | 6.120 | 6.120 | 5,448,818 |
| 2025-09-11 | 6.300 | 6.300 | 6.060 | 6.140 | 6.140 | 9,962,860 |
| 2025-09-10 | 6.150 | 6.310 | 6.120 | 6.290 | 6.290 | 6,888,686 |
| 2025-09-09 | 6.150 | 6.190 | 6.060 | 6.160 | 6.160 | 6,748,700 |
| 2025-09-08 | 5.850 | 6.140 | 5.820 | 6.130 | 6.130 | 9,891,880 |
| 2025-09-05 | 5.740 | 5.860 | 5.650 | 5.850 | 5.850 | 7,298,778 |
| 2025-09-04 | 5.740 | 5.860 | 5.640 | 5.730 | 5.730 | 8,869,900 |
| 2025-09-03 | 5.710 | 5.830 | 5.690 | 5.740 | 5.740 | 7,835,600 |
| 2025-09-02 | 5.780 | 5.830 | 5.620 | 5.700 | 5.700 | 6,802,400 |
| 2025-09-01 | 5.710 | 5.860 | 5.680 | 5.760 | 5.760 | 5,778,800 |
| 2025-08-29 | 5.850 | 5.850 | 5.610 | 5.670 | 5.670 | 7,913,260 |
| 2025-08-28 | 5.700 | 5.870 | 5.630 | 5.850 | 5.850 | 9,707,700 |
| 2025-08-27 | 5.830 | 5.980 | 5.700 | 5.720 | 5.720 | 10,140,140 |
| 2025-08-26 | 5.550 | 5.870 | 5.540 | 5.800 | 5.800 | 11,717,220 |
| 2025-08-25 | 5.570 | 5.630 | 5.520 | 5.570 | 5.570 | 7,168,940 |
| 2025-08-22 | 5.660 | 5.730 | 5.500 | 5.570 | 5.570 | 14,624,342 |
| 2025-08-21 | 5.680 | 5.800 | 5.670 | 5.720 | 5.720 | 7,481,780 |
| 2025-08-20 | 5.620 | 5.690 | 5.570 | 5.690 | 5.690 | 6,035,590 |
| 2025-08-19 | 5.580 | 5.640 | 5.510 | 5.600 | 5.600 | 6,411,320 |
| 2025-08-18 | 5.490 | 5.620 | 5.490 | 5.570 | 5.570 | 5,771,000 |
| 2025-08-15 | 5.420 | 5.520 | 5.400 | 5.480 | 5.480 | 4,351,700 |
| 2025-08-14 | 5.440 | 5.580 | 5.370 | 5.420 | 5.420 | 7,349,902 |
| 2025-08-13 | 5.360 | 5.620 | 5.360 | 5.470 | 5.470 | 10,552,700 |
| 2025-08-12 | 5.320 | 5.380 | 5.280 | 5.360 | 5.360 | 3,997,203 |
| 2025-08-11 | 5.300 | 5.380 | 5.250 | 5.290 | 5.290 | 5,241,280 |
| 2025-08-08 | 5.320 | 5.320 | 5.200 | 5.300 | 5.300 | 6,472,878 |
| 2025-08-07 | 5.170 | 5.370 | 5.170 | 5.320 | 5.320 | 9,399,569 |
| 2025-08-06 | 5.130 | 5.200 | 5.110 | 5.170 | 5.170 | 5,272,380 |
| 2025-08-05 | 5.080 | 5.140 | 5.080 | 5.120 | 5.120 | 2,662,698 |
| 2025-08-04 | 5.010 | 5.080 | 4.990 | 5.080 | 5.080 | 2,394,460 |
| 2025-08-01 | 4.990 | 5.040 | 4.980 | 5.010 | 5.010 | 1,666,100 |
| 2025-07-31 | 5.040 | 5.050 | 4.990 | 5.000 | 5.000 | 2,952,402 |
| 2025-07-30 | 5.080 | 5.090 | 5.010 | 5.040 | 5.040 | 3,381,500 |
| 2025-07-29 | 5.070 | 5.110 | 5.040 | 5.070 | 5.070 | 3,218,200 |
| 2025-07-28 | 5.060 | 5.090 | 5.050 | 5.080 | 5.080 | 2,315,600 |
| 2025-07-25 | 5.090 | 5.090 | 5.050 | 5.070 | 5.070 | 3,122,000 |
| 2025-07-24 | 5.060 | 5.100 | 5.060 | 5.080 | 5.080 | 2,465,300 |
| 2025-07-23 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 3,584,520 |
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.