Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 6,365,503 |
| 2025-04-22 | 4.180 | 4.200 | 4.140 | 4.170 | 4.170 | 5,134,903 |
| 2025-04-21 | 4.220 | 4.240 | 4.170 | 4.200 | 4.200 | 4,872,500 |
| 2025-04-18 | 4.220 | 4.240 | 4.180 | 4.230 | 4.230 | 3,658,900 |
| 2025-04-17 | 4.170 | 4.260 | 4.170 | 4.220 | 4.220 | 4,188,000 |
| 2025-04-16 | 4.270 | 4.270 | 4.130 | 4.200 | 4.200 | 6,767,800 |
| 2025-04-15 | 4.250 | 4.300 | 4.210 | 4.300 | 4.300 | 5,662,200 |
| 2025-04-14 | 4.220 | 4.310 | 4.220 | 4.260 | 4.260 | 7,388,100 |
| 2025-04-11 | 4.070 | 4.220 | 4.040 | 4.180 | 4.180 | 8,584,587 |
| 2025-04-10 | 4.090 | 4.200 | 4.080 | 4.130 | 4.130 | 10,642,160 |
| 2025-04-09 | 3.860 | 4.040 | 3.670 | 4.020 | 4.020 | 11,324,214 |
| 2025-04-08 | 3.950 | 4.090 | 3.910 | 3.960 | 3.960 | 10,387,400 |
| 2025-04-07 | 4.350 | 4.410 | 3.840 | 3.920 | 3.920 | 15,340,933 |
| 2025-04-03 | 4.600 | 4.700 | 4.580 | 4.650 | 4.650 | 6,080,000 |
| 2025-04-02 | 4.630 | 4.670 | 4.610 | 4.660 | 4.660 | 4,656,200 |
| 2025-04-01 | 4.580 | 4.670 | 4.580 | 4.640 | 4.640 | 6,742,778 |
| 2025-03-31 | 4.680 | 4.680 | 4.530 | 4.590 | 4.590 | 11,490,378 |
| 2025-03-28 | 4.870 | 4.890 | 4.690 | 4.730 | 4.730 | 13,211,800 |
| 2025-03-27 | 4.930 | 4.940 | 4.830 | 4.880 | 4.880 | 8,545,380 |
| 2025-03-26 | 4.920 | 4.970 | 4.890 | 4.960 | 4.960 | 7,861,920 |
| 2025-03-25 | 4.890 | 4.930 | 4.860 | 4.920 | 4.920 | 8,833,922 |
| 2025-03-24 | 5.160 | 5.160 | 4.850 | 4.920 | 4.920 | 15,294,460 |
| 2025-03-21 | 5.210 | 5.230 | 5.110 | 5.150 | 5.150 | 12,898,280 |
| 2025-03-20 | 5.160 | 5.320 | 5.160 | 5.240 | 5.240 | 15,874,500 |
| 2025-03-19 | 5.200 | 5.250 | 5.140 | 5.160 | 5.160 | 13,062,800 |
| 2025-03-18 | 5.300 | 5.430 | 5.220 | 5.250 | 5.250 | 25,799,500 |
| 2025-03-17 | 5.110 | 5.130 | 5.070 | 5.100 | 5.100 | 9,482,920 |
| 2025-03-14 | 5.010 | 5.080 | 5.000 | 5.080 | 5.080 | 8,827,940 |
| 2025-03-13 | 5.080 | 5.090 | 4.950 | 5.020 | 5.020 | 11,476,802 |
| 2025-03-12 | 5.020 | 5.150 | 5.000 | 5.080 | 5.080 | 11,758,300 |
| 2025-03-11 | 4.930 | 5.040 | 4.910 | 5.030 | 5.030 | 10,496,600 |
| 2025-03-10 | 4.910 | 5.010 | 4.900 | 4.970 | 4.970 | 8,055,100 |
| 2025-03-07 | 4.960 | 5.040 | 4.910 | 4.930 | 4.930 | 11,473,900 |
| 2025-03-06 | 4.810 | 5.040 | 4.800 | 5.000 | 5.000 | 15,197,122 |
| 2025-03-05 | 4.850 | 4.860 | 4.770 | 4.810 | 4.810 | 8,205,942 |
| 2025-03-04 | 4.840 | 4.870 | 4.810 | 4.860 | 4.860 | 7,257,342 |
| 2025-03-03 | 4.900 | 4.930 | 4.800 | 4.870 | 4.870 | 10,158,500 |
| 2025-02-28 | 4.970 | 5.010 | 4.920 | 4.920 | 4.920 | 9,842,000 |
| 2025-02-27 | 5.050 | 5.050 | 4.940 | 4.990 | 4.990 | 11,066,896 |
| 2025-02-26 | 5.070 | 5.090 | 5.010 | 5.050 | 5.050 | 9,258,996 |
| 2025-02-25 | 5.030 | 5.110 | 5.010 | 5.070 | 5.070 | 8,366,861 |
| 2025-02-24 | 5.030 | 5.090 | 5.000 | 5.060 | 5.060 | 7,575,105 |
| 2025-02-21 | 5.120 | 5.130 | 5.030 | 5.050 | 5.050 | 8,471,996 |
| 2025-02-20 | 5.040 | 5.120 | 5.040 | 5.110 | 5.110 | 8,584,279 |
| 2025-02-19 | 5.000 | 5.060 | 4.940 | 5.060 | 5.060 | 9,386,259 |
| 2025-02-18 | 5.120 | 5.150 | 5.010 | 5.030 | 5.030 | 10,184,476 |
| 2025-02-17 | 5.070 | 5.150 | 5.070 | 5.130 | 5.130 | 8,674,737 |
| 2025-02-14 | 5.210 | 5.210 | 5.110 | 5.110 | 5.110 | 13,103,700 |
| 2025-02-13 | 5.200 | 5.310 | 5.190 | 5.220 | 5.220 | 10,563,400 |
| 2025-02-12 | 5.230 | 5.250 | 5.160 | 5.220 | 5.220 | 9,610,900 |
| 2025-02-11 | 5.230 | 5.290 | 5.170 | 5.240 | 5.240 | 9,997,369 |
| 2025-02-10 | 5.210 | 5.270 | 5.200 | 5.250 | 5.250 | 11,334,760 |
| 2025-02-07 | 5.180 | 5.300 | 5.180 | 5.230 | 5.230 | 11,107,000 |
| 2025-02-06 | 5.080 | 5.180 | 5.060 | 5.180 | 5.180 | 6,215,822 |
| 2025-02-05 | 5.050 | 5.140 | 5.030 | 5.110 | 5.110 | 5,574,382 |
| 2025-01-27 | 4.860 | 5.070 | 4.840 | 5.030 | 5.030 | 12,593,942 |
| 2025-01-24 | 5.150 | 5.150 | 5.040 | 5.050 | 5.050 | 8,461,800 |
| 2025-01-23 | 5.140 | 5.300 | 5.120 | 5.150 | 5.150 | 10,989,520 |
| 2025-01-22 | 5.010 | 5.250 | 4.950 | 5.140 | 5.140 | 10,580,438 |
| 2025-01-21 | 5.150 | 5.170 | 4.990 | 5.040 | 5.040 | 8,026,880 |
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.