Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.540	45.550	43.830	45.320	23.030	1,881,269
2024-01-24	45.640	46.180	43.110	44.580	22.654	2,707,714
2024-01-23	45.720	47.770	45.100	45.620	23.182	2,842,787
2024-01-22	49.050	49.190	45.640	46.010	23.380	1,719,091
2024-01-19	49.870	51.480	49.290	49.300	25.052	1,358,694
2024-01-18	49.670	50.150	48.200	50.050	25.433	1,366,707
2024-01-17	51.400	51.580	49.710	49.710	25.260	1,186,589
2024-01-16	51.000	52.130	50.300	51.480	26.160	1,333,193
2024-01-15	52.950	52.960	50.780	50.850	25.840	1,432,171
2024-01-12	51.510	53.600	51.110	52.950	26.907	2,198,681
2024-01-11	49.730	51.780	49.660	51.510	26.175	1,742,823
2024-01-10	49.440	50.800	48.690	49.910	25.362	1,419,448
2024-01-09	50.010	51.150	49.430	49.550	25.179	1,779,631
2024-01-08	52.170	52.250	50.090	50.100	25.459	1,503,671
2024-01-05	53.330	54.360	51.720	51.980	26.414	1,188,935
2024-01-04	53.650	54.000	52.800	53.270	27.069	982,437
2024-01-03	53.980	54.360	53.210	53.820	27.349	1,181,603
2024-01-02	55.460	55.870	54.310	54.480	27.684	1,013,450
2023-12-29	54.010	55.730	52.000	55.180	28.040	2,360,996
2023-12-28	50.430	54.870	50.290	53.970	27.425	3,952,182
2023-12-27	50.850	51.160	50.080	50.400	25.611	1,146,795
2023-12-26	51.710	51.750	50.600	50.800	25.814	1,021,557
2023-12-25	52.350	53.180	51.580	51.600	26.221	823,199
2023-12-22	52.130	53.100	51.000	52.350	26.602	1,767,705
2023-12-21	51.200	52.500	50.880	51.750	26.297	1,313,109
2023-12-20	52.220	52.390	51.130	51.260	26.048	885,333
2023-12-19	52.000	52.640	50.510	52.220	26.536	1,189,378
2023-12-18	54.950	54.950	52.000	52.060	26.455	2,399,152
2023-12-15	55.000	55.830	54.700	55.270	28.086	1,120,139
2023-12-14	56.040	56.580	55.000	55.000	27.949	1,215,285
2023-12-13	55.940	57.090	55.300	56.100	28.508	2,079,354
2023-12-12	56.440	56.440	55.600	55.960	28.436	1,252,441
2023-12-11	56.970	56.970	55.500	56.170	28.543	2,057,106
2023-12-08	56.880	57.380	56.560	57.020	28.975	1,558,990
2023-12-07	57.950	58.280	56.560	57.020	28.975	2,471,195
2023-12-06	57.640	59.610	57.040	58.550	29.753	3,650,534
2023-12-05	59.720	60.060	57.350	58.050	29.498	5,974,375
2023-12-04	62.920	63.970	58.880	60.410	30.698	8,134,428
2023-12-01	56.470	64.320	55.210	62.280	31.648	8,600,996
2023-11-30	59.560	59.560	55.680	56.570	28.746	4,547,568
2023-11-29	55.600	61.390	55.600	59.650	30.311	5,627,230
2023-11-28	54.520	55.750	54.220	55.730	28.320	906,397
2023-11-27	54.750	55.360	54.300	54.600	27.745	839,467
2023-11-24	55.600	55.860	54.660	54.870	27.883	1,027,627
2023-11-23	55.580	56.150	55.020	55.630	28.269	883,371
2023-11-22	57.280	57.440	55.570	55.570	28.238	1,587,167
2023-11-21	58.460	58.540	57.190	57.280	29.107	957,655
2023-11-20	57.200	58.660	56.400	58.230	29.590	1,958,948
2023-11-17	56.510	57.620	56.190	57.200	29.067	1,485,877
2023-11-16	57.860	57.860	56.370	56.500	28.711	1,371,219
2023-11-15	58.500	58.810	57.550	57.860	29.402	1,375,037
2023-11-14	58.500	58.650	57.750	57.980	29.463	893,563
2023-11-13	58.680	59.680	57.910	58.290	29.620	1,360,631
2023-11-10	58.500	59.300	58.010	58.680	29.819	700,582
2023-11-09	58.860	59.800	58.580	58.730	29.844	892,211
2023-11-08	59.320	59.700	58.500	58.850	29.905	764,399
2023-11-07	60.220	60.340	58.700	59.320	30.144	911,928
2023-11-06	58.910	60.360	58.530	60.220	30.601	1,410,711
2023-11-03	56.820	58.490	56.820	58.050	29.498	883,567
2023-11-02	58.410	58.830	56.510	56.580	28.751	801,686

← NewerPage 12 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.