Dalian Zhiyun Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.380 | 7.500 | 7.350 | 7.460 | 7.460 | 12,245,902 |
| 2024-10-24 | 7.460 | 7.510 | 7.280 | 7.360 | 7.360 | 14,040,430 |
| 2024-10-23 | 7.530 | 7.610 | 7.430 | 7.550 | 7.550 | 19,810,282 |
| 2024-10-22 | 7.510 | 7.880 | 7.410 | 7.600 | 7.600 | 30,543,887 |
| 2024-10-21 | 7.300 | 8.050 | 7.210 | 7.670 | 7.670 | 39,233,587 |
| 2024-10-18 | 6.820 | 7.250 | 6.800 | 7.160 | 7.160 | 21,751,350 |
| 2024-10-17 | 6.950 | 7.060 | 6.800 | 6.830 | 6.830 | 10,828,419 |
| 2024-10-16 | 6.780 | 6.960 | 6.700 | 6.890 | 6.890 | 11,207,798 |
| 2024-10-15 | 6.930 | 7.150 | 6.880 | 6.900 | 6.900 | 13,435,998 |
| 2024-10-14 | 6.680 | 7.020 | 6.680 | 7.000 | 7.000 | 13,202,100 |
| 2024-10-11 | 7.140 | 7.180 | 6.650 | 6.770 | 6.770 | 16,356,324 |
| 2024-10-10 | 7.260 | 7.680 | 7.020 | 7.180 | 7.180 | 17,703,418 |
| 2024-10-09 | 8.100 | 8.120 | 7.150 | 7.150 | 7.150 | 30,661,927 |
| 2024-10-08 | 8.600 | 8.600 | 7.570 | 8.330 | 8.330 | 44,322,502 |
| 2024-09-30 | 6.700 | 7.300 | 6.370 | 7.190 | 7.190 | 40,704,741 |
| 2024-09-27 | 5.960 | 6.450 | 5.920 | 6.300 | 6.300 | 22,457,434 |
| 2024-09-26 | 5.720 | 5.890 | 5.710 | 5.890 | 5.890 | 12,932,374 |
| 2024-09-25 | 5.730 | 5.900 | 5.700 | 5.750 | 5.750 | 15,092,900 |
| 2024-09-24 | 5.510 | 5.700 | 5.440 | 5.700 | 5.700 | 13,649,193 |
| 2024-09-23 | 5.440 | 5.550 | 5.340 | 5.500 | 5.500 | 8,464,482 |
| 2024-09-20 | 5.480 | 5.530 | 5.390 | 5.460 | 5.460 | 9,649,680 |
| 2024-09-19 | 5.420 | 5.550 | 5.330 | 5.510 | 5.510 | 11,978,660 |
| 2024-09-18 | 5.650 | 5.660 | 5.280 | 5.360 | 5.360 | 15,531,540 |
| 2024-09-13 | 5.800 | 5.890 | 5.610 | 5.650 | 5.650 | 19,773,153 |
| 2024-09-12 | 6.170 | 6.230 | 6.000 | 6.000 | 6.000 | 11,826,500 |
| 2024-09-11 | 6.230 | 6.300 | 6.110 | 6.140 | 6.140 | 10,847,100 |
| 2024-09-10 | 6.280 | 6.300 | 6.060 | 6.240 | 6.240 | 17,521,700 |
| 2024-09-09 | 6.270 | 6.660 | 6.260 | 6.300 | 6.300 | 25,392,918 |
| 2024-09-06 | 6.320 | 6.350 | 6.100 | 6.130 | 6.130 | 18,224,609 |
| 2024-09-05 | 6.300 | 6.440 | 6.230 | 6.360 | 6.360 | 22,460,300 |
| 2024-09-04 | 6.350 | 6.740 | 6.190 | 6.500 | 6.500 | 35,647,917 |
| 2024-09-03 | 6.400 | 6.970 | 6.280 | 6.470 | 6.470 | 31,272,199 |
| 2024-09-02 | 6.310 | 6.580 | 6.270 | 6.410 | 6.410 | 34,577,372 |
| 2024-08-30 | 6.180 | 6.590 | 6.130 | 6.360 | 6.360 | 38,441,222 |
| 2024-08-29 | 5.970 | 6.330 | 5.950 | 6.240 | 6.240 | 31,902,275 |
| 2024-08-28 | 5.760 | 6.250 | 5.760 | 6.050 | 6.050 | 16,786,180 |
| 2024-08-27 | 5.930 | 5.940 | 5.740 | 5.820 | 5.820 | 11,277,097 |
| 2024-08-26 | 5.770 | 6.070 | 5.710 | 6.010 | 6.010 | 17,702,113 |
| 2024-08-23 | 5.520 | 5.870 | 5.450 | 5.800 | 5.800 | 17,125,560 |
| 2024-08-22 | 5.770 | 5.780 | 5.550 | 5.570 | 5.570 | 11,901,780 |
| 2024-08-21 | 5.890 | 6.030 | 5.740 | 5.790 | 5.790 | 15,201,600 |
| 2024-08-20 | 5.870 | 6.030 | 5.790 | 5.950 | 5.950 | 15,034,700 |
| 2024-08-19 | 6.210 | 6.260 | 5.890 | 5.920 | 5.920 | 28,508,501 |
| 2024-08-16 | 6.090 | 6.500 | 5.950 | 6.390 | 6.390 | 38,403,750 |
| 2024-08-15 | 6.010 | 6.250 | 5.930 | 6.140 | 6.140 | 27,882,805 |
| 2024-08-14 | 5.960 | 6.280 | 5.900 | 6.000 | 6.000 | 30,581,202 |
| 2024-08-13 | 5.650 | 6.130 | 5.600 | 6.060 | 6.060 | 31,876,035 |
| 2024-08-12 | 5.760 | 6.130 | 5.630 | 5.700 | 5.700 | 25,290,600 |
| 2024-08-09 | 5.380 | 5.870 | 5.330 | 5.870 | 5.870 | 25,680,364 |
| 2024-08-08 | 5.400 | 5.400 | 5.260 | 5.340 | 5.340 | 6,147,600 |
| 2024-08-07 | 5.410 | 5.460 | 5.390 | 5.420 | 5.420 | 5,010,800 |
| 2024-08-06 | 5.390 | 5.460 | 5.320 | 5.410 | 5.410 | 6,432,200 |
| 2024-08-05 | 5.470 | 5.580 | 5.300 | 5.300 | 5.300 | 8,666,975 |
| 2024-08-02 | 5.690 | 5.720 | 5.510 | 5.520 | 5.520 | 10,142,500 |
| 2024-08-01 | 5.730 | 5.790 | 5.690 | 5.750 | 5.750 | 9,191,800 |
| 2024-07-31 | 5.550 | 5.750 | 5.530 | 5.740 | 5.740 | 12,587,280 |
| 2024-07-30 | 5.560 | 5.670 | 5.510 | 5.560 | 5.560 | 8,277,978 |
| 2024-07-29 | 5.530 | 5.610 | 5.470 | 5.580 | 5.580 | 6,724,700 |
| 2024-07-26 | 5.380 | 5.540 | 5.370 | 5.520 | 5.520 | 9,265,615 |
| 2024-07-25 | 5.340 | 5.490 | 5.200 | 5.380 | 5.380 | 8,466,315 |
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.