Ningbo Zhenyu Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	50.930	51.200	49.160	49.420	25.131	1,354,588
2024-07-26	50.260	51.580	50.130	50.930	25.899	1,600,960
2024-07-25	50.000	51.400	49.200	50.340	25.598	1,608,963
2024-07-24	50.280	50.740	49.130	49.480	25.161	1,532,391
2024-07-23	52.090	52.310	50.150	50.290	25.573	1,471,900
2024-07-22	53.160	53.340	52.000	52.170	26.529	1,907,925
2024-07-19	55.480	55.500	53.000	53.270	27.088	3,503,756
2024-07-18	52.000	52.080	50.800	51.790	26.336	1,425,834
2024-07-17	52.770	53.010	51.250	51.880	26.382	1,256,996
2024-07-16	52.420	53.360	51.910	53.040	26.971	1,387,728
2024-07-15	53.240	54.000	52.040	52.810	26.855	1,243,209
2024-07-12	54.990	54.990	52.640	53.310	27.109	1,743,009
2024-07-11	52.230	54.790	52.080	53.310	27.109	2,347,778
2024-07-10	51.380	52.850	50.900	51.710	26.295	1,729,146
2024-07-09	49.460	51.880	48.590	51.680	26.280	2,056,973
2024-07-08	50.790	51.530	48.950	49.390	25.115	1,338,091
2024-07-05	50.130	51.480	49.080	51.280	26.076	1,704,415
2024-07-04	51.660	52.490	50.140	50.390	25.624	1,272,823
2024-07-03	52.170	52.600	51.340	51.630	26.254	1,089,563
2024-07-02	53.460	53.940	52.020	52.400	26.646	1,800,556
2024-07-01	52.660	54.500	52.220	53.540	27.226	2,105,430
2024-06-28	55.870	55.880	53.020	54.200	27.561	2,646,217
2024-06-27	54.430	54.990	52.270	53.500	27.205	3,302,911
2024-06-26	50.960	53.480	50.380	52.000	26.443	2,460,895
2024-06-25	52.300	52.300	50.190	50.970	25.919	1,857,014
2024-06-24	53.010	53.880	50.820	51.200	26.036	2,045,062
2024-06-21	53.010	53.560	52.450	53.000	26.951	1,965,878
2024-06-20	55.010	55.650	53.350	53.350	27.129	2,360,771
2024-06-19	56.690	57.000	55.040	55.330	28.136	1,822,602
2024-06-18	59.790	59.790	56.080	56.690	28.828	2,136,986
2024-06-17	56.890	57.970	56.250	56.980	28.975	1,691,675
2024-06-14	57.900	57.900	56.160	56.890	28.929	1,955,592
2024-06-13	57.200	57.860	56.820	57.290	29.133	1,529,730
2024-06-12	55.970	58.310	55.970	57.200	29.087	1,274,783
2024-06-11	56.310	57.990	56.030	57.810	29.397	1,647,812
2024-06-07	57.660	59.050	56.890	57.000	28.985	1,455,495
2024-06-06	60.070	60.670	57.350	57.660	29.321	2,106,085
2024-06-05	61.050	61.900	60.000	60.100	30.562	1,685,216
2024-06-04	60.630	62.000	60.200	61.170	31.106	1,454,319
2024-06-03	61.220	63.000	61.170	61.980	31.518	1,672,584
2024-05-31	64.110	64.700	61.890	63.030	32.051	2,323,578
2024-05-30	61.900	62.610	61.300	61.710	31.380	1,069,969
2024-05-29	63.000	63.190	61.500	61.900	31.477	1,163,259
2024-05-28	62.110	63.600	62.010	62.330	31.696	984,331
2024-05-27	62.680	63.580	61.570	62.860	31.943	1,150,301
2024-05-24	62.600	64.000	62.600	62.670	31.846	1,111,711
2024-05-23	64.730	65.250	63.050	63.240	32.136	1,267,174
2024-05-22	63.550	65.150	63.520	64.710	32.883	1,176,391
2024-05-21	64.300	65.490	63.180	64.100	32.573	1,684,168
2024-05-20	63.700	65.050	63.400	64.920	32.989	1,718,944
2024-05-17	63.450	64.000	62.890	63.550	32.293	1,660,338
2024-05-16	64.670	65.290	63.270	63.380	32.207	1,497,831
2024-05-15	64.520	65.510	64.000	64.640	32.847	1,210,644
2024-05-14	64.150	65.390	63.590	64.550	32.801	1,791,778
2024-05-13	65.380	66.050	63.980	64.100	32.573	2,319,213
2024-05-10	67.070	67.120	65.360	65.660	33.365	1,989,780
2024-05-09	65.860	68.670	65.860	67.070	34.082	3,054,091
2024-05-08	65.400	67.000	65.020	65.950	33.513	1,640,307
2024-05-07	68.300	68.430	66.510	67.000	34.046	2,790,440
2024-05-06	66.420	69.860	66.420	68.500	34.809	3,445,934

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4200 CNY
2025-06-03	0.2100 CNY
2024-05-28	0.0440 CNY
2023-05-30	0.1010 CNY
2022-06-08	0.1830 CNY
2021-06-17	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.