Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	66.800	67.680	65.440	65.550	33.310	1,827,253
2024-04-29	62.980	66.880	62.870	66.350	33.716	4,986,324
2024-04-26	66.200	66.200	62.030	62.990	32.009	4,125,796
2024-04-25	66.100	67.280	64.150	66.200	33.640	2,825,534
2024-04-24	64.400	65.500	63.000	64.840	32.949	2,233,026
2024-04-23	62.000	65.880	62.000	64.850	32.954	3,116,887
2024-04-22	61.900	63.890	61.510	62.520	31.770	1,930,193
2024-04-19	62.770	64.070	61.500	63.070	32.049	2,811,188
2024-04-18	63.800	66.970	62.800	63.680	32.359	3,109,067
2024-04-17	62.890	67.000	62.240	63.460	32.248	3,894,307
2024-04-16	66.220	67.000	61.830	61.830	31.419	5,466,908
2024-04-15	66.860	70.940	64.400	66.940	34.016	8,370,380
2024-04-12	64.000	66.390	62.300	65.580	33.325	5,282,766
2024-04-11	59.680	66.500	58.830	62.730	31.877	4,727,187
2024-04-10	59.960	60.250	57.890	59.670	30.322	2,329,458
2024-04-09	57.010	59.750	57.010	58.970	29.966	2,445,882
2024-04-08	58.000	59.670	56.750	57.200	29.067	2,343,703
2024-04-03	58.810	59.250	57.500	58.370	29.661	1,514,820
2024-04-02	57.930	59.590	56.700	58.200	29.575	2,715,934
2024-04-01	54.000	58.480	54.000	57.350	29.143	2,891,719
2024-03-29	52.220	53.990	52.220	53.980	27.430	1,793,006
2024-03-28	52.010	52.710	51.500	52.060	26.455	2,698,722
2024-03-27	54.250	54.920	52.000	52.080	26.465	1,697,555
2024-03-26	53.000	54.730	51.800	54.250	27.567	4,061,648
2024-03-25	56.710	56.710	52.780	53.010	26.937	4,330,028
2024-03-22	58.230	58.780	56.290	57.000	28.965	3,407,018
2024-03-21	59.000	59.350	57.290	58.790	29.874	2,968,582
2024-03-20	59.010	60.790	58.500	59.000	29.981	3,785,321
2024-03-19	58.890	60.350	58.420	59.170	30.068	2,473,198
2024-03-18	57.500	59.750	56.820	58.700	29.829	3,493,258
2024-03-15	56.630	57.990	53.950	57.500	29.219	4,146,941
2024-03-14	54.500	57.180	53.900	56.870	28.899	5,003,213
2024-03-13	52.770	55.200	51.030	54.780	27.837	5,496,423
2024-03-12	55.000	57.280	52.530	52.790	26.826	7,655,236
2024-03-11	45.800	53.000	45.800	52.800	26.831	6,233,522
2024-03-08	45.570	46.230	45.300	45.790	23.268	951,818
2024-03-07	46.730	47.040	45.540	45.570	23.157	1,151,303
2024-03-06	45.620	47.570	45.290	46.600	23.680	1,597,987
2024-03-05	46.130	46.350	45.050	45.520	23.131	1,147,824
2024-03-04	46.800	46.800	45.250	46.210	23.482	1,398,218
2024-03-01	45.680	46.250	44.810	46.200	23.477	2,144,573
2024-02-29	43.190	45.180	43.190	45.050	22.892	1,982,013
2024-02-28	46.820	46.980	43.450	43.670	22.191	2,934,568
2024-02-27	44.000	46.170	43.760	46.170	23.462	1,840,438
2024-02-26	45.830	45.950	44.250	44.470	22.598	2,527,349
2024-02-23	42.670	44.990	42.470	44.940	22.837	2,751,069
2024-02-22	41.860	42.800	40.700	42.390	21.541	1,830,237
2024-02-21	39.300	44.000	38.510	41.530	21.104	3,103,820
2024-02-20	39.550	39.610	38.300	39.380	20.011	1,649,609
2024-02-19	40.500	40.640	38.440	39.550	20.098	2,682,899
2024-02-08	37.920	41.860	37.920	40.000	20.326	3,481,794
2024-02-07	37.690	40.060	36.900	38.300	19.462	3,724,973
2024-02-06	31.010	38.000	29.830	37.910	19.264	4,398,824
2024-02-05	35.410	35.410	31.000	31.900	16.210	3,116,005
2024-02-02	39.650	39.650	34.260	36.130	18.360	3,129,304
2024-02-01	39.880	39.880	38.050	38.270	19.447	1,973,891
2024-01-31	40.850	42.360	39.020	39.070	19.854	2,115,683
2024-01-30	42.240	42.890	41.070	41.130	20.900	1,247,343
2024-01-29	44.510	45.370	42.300	42.390	21.541	1,809,274
2024-01-26	45.020	45.720	44.430	44.600	22.664	1,259,317

← NewerPage 11 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.