Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.180 | 5.200 | 5.120 | 5.160 | 5.160 | 6,228,180 |
| 2025-01-17 | 5.210 | 5.220 | 5.120 | 5.160 | 5.160 | 7,938,857 |
| 2025-01-16 | 5.250 | 5.270 | 5.180 | 5.230 | 5.230 | 9,012,300 |
| 2025-01-15 | 5.200 | 5.250 | 5.130 | 5.200 | 5.200 | 9,510,200 |
| 2025-01-14 | 5.000 | 5.270 | 4.990 | 5.250 | 5.250 | 13,894,158 |
| 2025-01-13 | 4.950 | 5.010 | 4.850 | 4.990 | 4.990 | 6,307,000 |
| 2025-01-10 | 5.080 | 5.120 | 4.950 | 4.950 | 4.950 | 10,345,900 |
| 2025-01-09 | 5.060 | 5.130 | 5.030 | 5.100 | 5.100 | 8,529,000 |
| 2025-01-08 | 5.060 | 5.160 | 4.970 | 5.120 | 5.120 | 11,363,900 |
| 2025-01-07 | 4.950 | 5.100 | 4.930 | 5.100 | 5.100 | 9,743,877 |
| 2025-01-06 | 5.040 | 5.040 | 4.900 | 4.940 | 4.940 | 11,955,957 |
| 2025-01-03 | 5.300 | 5.340 | 5.020 | 5.090 | 5.090 | 17,147,904 |
| 2025-01-02 | 5.300 | 5.450 | 5.260 | 5.310 | 5.310 | 11,505,800 |
| 2024-12-31 | 5.370 | 5.470 | 5.310 | 5.340 | 5.340 | 12,270,540 |
| 2024-12-30 | 5.480 | 5.480 | 5.330 | 5.330 | 5.330 | 13,008,395 |
| 2024-12-27 | 5.390 | 5.620 | 5.380 | 5.520 | 5.520 | 14,939,562 |
| 2024-12-26 | 5.370 | 5.490 | 5.370 | 5.430 | 5.430 | 11,377,344 |
| 2024-12-25 | 5.500 | 5.530 | 5.240 | 5.420 | 5.420 | 16,456,920 |
| 2024-12-24 | 5.620 | 5.700 | 5.480 | 5.550 | 5.550 | 17,045,180 |
| 2024-12-23 | 6.020 | 6.020 | 5.490 | 5.610 | 5.610 | 24,565,881 |
| 2024-12-20 | 6.060 | 6.120 | 6.000 | 6.050 | 6.050 | 17,236,641 |
| 2024-12-19 | 5.860 | 6.150 | 5.800 | 6.080 | 6.080 | 20,324,236 |
| 2024-12-18 | 5.890 | 6.030 | 5.880 | 5.960 | 5.960 | 20,198,240 |
| 2024-12-17 | 6.170 | 6.200 | 5.850 | 5.900 | 5.900 | 29,821,688 |
| 2024-12-16 | 6.280 | 6.370 | 6.130 | 6.190 | 6.190 | 34,834,320 |
| 2024-12-13 | 6.550 | 6.660 | 6.270 | 6.320 | 6.320 | 74,021,965 |
| 2024-12-12 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 2,417,600 |
| 2024-12-11 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-12-10 | 8.410 | 8.710 | 8.250 | 8.340 | 8.340 | 26,931,520 |
| 2024-12-09 | 8.140 | 8.370 | 8.040 | 8.180 | 8.180 | 14,701,460 |
| 2024-12-06 | 8.350 | 8.350 | 8.090 | 8.200 | 8.200 | 16,902,100 |
| 2024-12-05 | 8.060 | 8.370 | 8.030 | 8.360 | 8.360 | 18,632,800 |
| 2024-12-04 | 8.220 | 8.350 | 8.000 | 8.090 | 8.090 | 18,732,016 |
| 2024-12-03 | 8.200 | 8.550 | 8.140 | 8.260 | 8.260 | 21,999,690 |
| 2024-12-02 | 8.140 | 8.550 | 8.130 | 8.290 | 8.290 | 33,034,818 |
| 2024-11-29 | 7.750 | 8.170 | 7.730 | 8.160 | 8.160 | 27,814,498 |
| 2024-11-28 | 8.110 | 8.110 | 7.810 | 7.850 | 7.850 | 21,931,831 |
| 2024-11-27 | 7.900 | 8.120 | 7.700 | 8.110 | 8.110 | 27,945,303 |
| 2024-11-26 | 7.720 | 8.080 | 7.610 | 8.070 | 8.070 | 30,601,250 |
| 2024-11-25 | 7.540 | 7.790 | 7.310 | 7.790 | 7.790 | 14,211,064 |
| 2024-11-22 | 7.650 | 7.970 | 7.450 | 7.450 | 7.450 | 19,113,704 |
| 2024-11-21 | 7.580 | 7.790 | 7.510 | 7.700 | 7.700 | 12,628,998 |
| 2024-11-20 | 7.270 | 7.630 | 7.260 | 7.620 | 7.620 | 15,102,200 |
| 2024-11-19 | 7.100 | 7.330 | 7.030 | 7.310 | 7.310 | 9,449,252 |
| 2024-11-18 | 7.510 | 7.540 | 7.010 | 7.060 | 7.060 | 14,114,994 |
| 2024-11-15 | 7.510 | 7.840 | 7.440 | 7.540 | 7.540 | 13,662,640 |
| 2024-11-14 | 7.810 | 7.920 | 7.510 | 7.530 | 7.530 | 11,981,580 |
| 2024-11-13 | 7.820 | 7.900 | 7.570 | 7.870 | 7.870 | 13,968,862 |
| 2024-11-12 | 8.150 | 8.180 | 7.740 | 7.900 | 7.900 | 23,692,205 |
| 2024-11-11 | 7.730 | 8.200 | 7.720 | 8.150 | 8.150 | 30,304,505 |
| 2024-11-08 | 7.870 | 8.070 | 7.740 | 7.770 | 7.770 | 25,714,691 |
| 2024-11-07 | 7.800 | 7.860 | 7.610 | 7.850 | 7.850 | 23,639,240 |
| 2024-11-06 | 7.550 | 7.840 | 7.460 | 7.750 | 7.750 | 27,246,378 |
| 2024-11-05 | 7.430 | 7.550 | 7.320 | 7.510 | 7.510 | 18,107,800 |
| 2024-11-04 | 7.000 | 7.390 | 6.900 | 7.390 | 7.390 | 14,849,462 |
| 2024-11-01 | 7.580 | 7.640 | 7.020 | 7.040 | 7.040 | 20,901,766 |
| 2024-10-31 | 7.430 | 7.690 | 7.360 | 7.640 | 7.640 | 22,971,517 |
| 2024-10-30 | 7.400 | 7.600 | 7.260 | 7.500 | 7.500 | 16,487,945 |
| 2024-10-29 | 7.620 | 7.730 | 7.330 | 7.380 | 7.380 | 18,372,000 |
| 2024-10-28 | 7.470 | 7.630 | 7.400 | 7.630 | 7.630 | 17,634,702 |
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.