Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.120 | 5.130 | 5.060 | 5.100 | 5.100 | 4,372,500 |
| 2025-07-21 | 5.100 | 5.140 | 5.090 | 5.140 | 5.140 | 2,162,260 |
| 2025-07-18 | 5.180 | 5.200 | 5.090 | 5.100 | 5.100 | 5,235,203 |
| 2025-07-17 | 5.220 | 5.300 | 5.190 | 5.200 | 5.200 | 4,616,080 |
| 2025-07-16 | 5.120 | 5.250 | 5.120 | 5.230 | 5.230 | 6,665,400 |
| 2025-07-15 | 5.130 | 5.220 | 5.100 | 5.120 | 5.120 | 4,671,180 |
| 2025-07-14 | 5.100 | 5.160 | 5.090 | 5.130 | 5.130 | 2,408,236 |
| 2025-07-11 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 2,392,983 |
| 2025-07-10 | 5.060 | 5.130 | 5.060 | 5.130 | 5.130 | 2,847,200 |
| 2025-07-09 | 5.120 | 5.150 | 5.070 | 5.080 | 5.080 | 5,244,800 |
| 2025-07-08 | 5.110 | 5.150 | 5.110 | 5.140 | 5.140 | 2,983,800 |
| 2025-07-07 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 2,099,488 |
| 2025-07-04 | 5.130 | 5.160 | 5.100 | 5.120 | 5.120 | 3,957,200 |
| 2025-07-03 | 5.140 | 5.150 | 5.090 | 5.140 | 5.140 | 4,410,600 |
| 2025-07-02 | 5.160 | 5.170 | 5.120 | 5.140 | 5.140 | 3,215,200 |
| 2025-07-01 | 5.100 | 5.150 | 5.070 | 5.150 | 5.150 | 4,670,534 |
| 2025-06-30 | 5.030 | 5.100 | 5.000 | 5.090 | 5.090 | 3,462,542 |
| 2025-06-27 | 4.970 | 5.060 | 4.970 | 5.030 | 5.030 | 3,377,040 |
| 2025-06-26 | 4.930 | 5.000 | 4.920 | 4.960 | 4.960 | 3,548,300 |
| 2025-06-25 | 4.990 | 5.000 | 4.910 | 4.950 | 4.950 | 4,108,540 |
| 2025-06-24 | 4.890 | 4.990 | 4.890 | 4.980 | 4.980 | 3,492,900 |
| 2025-06-23 | 4.780 | 4.910 | 4.770 | 4.880 | 4.880 | 2,775,004 |
| 2025-06-20 | 4.880 | 4.940 | 4.800 | 4.820 | 4.820 | 4,462,600 |
| 2025-06-19 | 4.940 | 5.010 | 4.880 | 4.900 | 4.900 | 3,702,696 |
| 2025-06-18 | 5.050 | 5.050 | 4.940 | 4.970 | 4.970 | 3,098,400 |
| 2025-06-17 | 5.030 | 5.090 | 5.000 | 5.050 | 5.050 | 3,334,600 |
| 2025-06-16 | 4.950 | 5.060 | 4.950 | 5.050 | 5.050 | 3,565,200 |
| 2025-06-13 | 5.080 | 5.090 | 4.950 | 4.970 | 4.970 | 5,792,200 |
| 2025-06-12 | 5.090 | 5.120 | 5.020 | 5.100 | 5.100 | 5,809,380 |
| 2025-06-11 | 5.130 | 5.180 | 5.090 | 5.100 | 5.100 | 5,058,000 |
| 2025-06-10 | 5.180 | 5.220 | 5.070 | 5.120 | 5.120 | 8,196,782 |
| 2025-06-09 | 5.060 | 5.210 | 5.060 | 5.170 | 5.170 | 9,966,861 |
| 2025-06-06 | 5.070 | 5.290 | 5.000 | 5.040 | 5.040 | 15,242,896 |
| 2025-06-05 | 4.950 | 5.110 | 4.920 | 5.080 | 5.080 | 10,998,920 |
| 2025-06-04 | 4.880 | 4.950 | 4.860 | 4.930 | 4.930 | 5,497,000 |
| 2025-06-03 | 4.720 | 4.920 | 4.680 | 4.890 | 4.890 | 7,224,100 |
| 2025-05-30 | 4.700 | 4.810 | 4.680 | 4.750 | 4.750 | 5,532,800 |
| 2025-05-29 | 4.640 | 4.750 | 4.630 | 4.730 | 4.730 | 5,653,300 |
| 2025-05-28 | 4.650 | 4.730 | 4.580 | 4.630 | 4.630 | 5,738,100 |
| 2025-05-27 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 4,076,000 |
| 2025-05-26 | 4.460 | 4.540 | 4.440 | 4.510 | 4.510 | 2,303,100 |
| 2025-05-23 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 3,970,014 |
| 2025-05-22 | 4.620 | 4.650 | 4.520 | 4.530 | 4.530 | 5,566,000 |
| 2025-05-21 | 4.600 | 4.660 | 4.590 | 4.640 | 4.640 | 5,205,100 |
| 2025-05-20 | 4.590 | 4.710 | 4.570 | 4.640 | 4.640 | 5,952,200 |
| 2025-05-19 | 4.470 | 4.610 | 4.460 | 4.590 | 4.590 | 5,884,300 |
| 2025-05-16 | 4.470 | 4.490 | 4.440 | 4.450 | 4.450 | 3,582,700 |
| 2025-05-15 | 4.450 | 4.560 | 4.450 | 4.470 | 4.470 | 4,235,400 |
| 2025-05-14 | 4.480 | 4.520 | 4.460 | 4.470 | 4.470 | 3,912,400 |
| 2025-05-13 | 4.590 | 4.610 | 4.470 | 4.500 | 4.500 | 5,559,500 |
| 2025-05-12 | 4.510 | 4.580 | 4.490 | 4.560 | 4.560 | 5,483,700 |
| 2025-05-09 | 4.480 | 4.600 | 4.450 | 4.510 | 4.510 | 8,323,800 |
| 2025-05-08 | 4.390 | 4.520 | 4.360 | 4.500 | 4.500 | 7,234,700 |
| 2025-05-07 | 4.380 | 4.420 | 4.310 | 4.390 | 4.390 | 5,863,968 |
| 2025-05-06 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 6,969,906 |
| 2025-04-30 | 4.100 | 4.200 | 4.100 | 4.190 | 4.190 | 4,439,400 |
| 2025-04-29 | 4.070 | 4.160 | 4.050 | 4.110 | 4.110 | 3,885,260 |
| 2025-04-28 | 4.200 | 4.220 | 4.090 | 4.100 | 4.100 | 7,359,400 |
| 2025-04-25 | 4.220 | 4.430 | 4.210 | 4.220 | 4.220 | 11,344,700 |
| 2025-04-24 | 4.210 | 4.220 | 4.090 | 4.110 | 4.110 | 8,244,703 |
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.