Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	59.200	59.200	57.900	58.020	29.483	613,185
2023-10-31	59.770	60.250	58.160	58.600	29.778	775,767
2023-10-30	59.360	60.390	59.360	59.800	30.388	758,911
2023-10-27	56.610	59.730	56.610	59.360	30.164	1,619,196
2023-10-26	59.000	59.000	56.300	57.100	29.016	1,061,143
2023-10-25	57.000	59.200	56.620	59.000	29.981	991,563
2023-10-24	56.880	57.140	55.410	56.740	28.833	827,829
2023-10-23	57.370	57.740	55.610	55.810	28.360	873,585
2023-10-20	55.430	58.690	55.210	57.570	29.255	1,339,075
2023-10-19	59.020	59.280	57.550	57.700	29.321	1,537,231
2023-10-18	60.700	61.100	58.820	59.020	29.991	1,179,319
2023-10-17	59.450	60.800	59.100	60.160	30.571	889,726
2023-10-16	59.950	60.270	58.520	59.450	30.210	1,060,040
2023-10-13	60.850	61.090	59.490	59.950	30.464	728,531
2023-10-12	60.060	60.920	59.010	60.760	30.876	1,226,500
2023-10-11	61.070	61.230	59.820	60.070	30.525	756,177
2023-10-10	61.880	62.220	60.530	60.690	30.840	745,040
2023-10-09	62.350	62.670	61.280	61.880	31.445	803,570
2023-09-28	62.570	63.170	62.190	62.680	31.851	676,133
2023-09-27	62.090	63.440	61.840	62.710	31.866	928,406
2023-09-26	61.650	63.100	61.010	61.750	31.379	1,044,563
2023-09-25	62.590	62.590	61.500	62.000	31.506	692,271
2023-09-22	59.500	62.660	59.500	62.540	31.780	1,066,809
2023-09-21	61.020	61.570	60.020	60.620	30.804	378,672
2023-09-20	61.280	62.280	60.900	61.020	31.008	582,078
2023-09-19	62.920	62.920	60.770	61.330	31.165	665,419
2023-09-18	61.690	64.150	61.210	61.880	31.445	1,053,499
2023-09-15	62.020	62.600	61.160	61.560	31.282	706,734
2023-09-14	63.540	63.540	61.510	62.030	31.521	1,346,323
2023-09-13	64.000	64.260	63.120	63.430	32.232	714,419
2023-09-12	64.310	64.700	63.650	64.280	32.664	633,471
2023-09-11	63.710	65.090	63.150	64.310	32.679	956,481
2023-09-08	62.390	64.100	62.010	64.010	32.527	878,654
2023-09-07	65.300	65.300	62.330	62.410	31.714	1,327,366
2023-09-06	61.390	64.370	61.200	63.910	32.476	1,293,403
2023-09-05	60.610	62.110	60.610	61.810	31.409	1,025,655
2023-09-04	59.620	61.210	59.300	60.970	30.982	1,408,521
2023-09-01	59.580	60.080	58.400	59.760	30.367	1,010,575
2023-08-31	59.000	60.000	58.000	59.120	30.042	1,424,201
2023-08-30	57.870	59.590	57.850	58.360	29.656	1,420,662
2023-08-29	54.480	58.000	54.230	57.680	29.310	1,969,406
2023-08-28	59.770	60.490	54.000	54.490	27.689	2,463,994
2023-08-25	58.350	58.400	55.870	56.680	28.802	1,163,373
2023-08-24	58.950	60.330	57.010	58.220	29.585	1,683,247
2023-08-23	62.880	62.880	58.610	58.760	29.859	2,015,645
2023-08-22	65.170	66.000	61.680	62.330	31.673	2,116,302
2023-08-21	66.200	67.120	65.010	65.150	33.106	992,235
2023-08-18	68.000	68.980	65.920	66.200	33.640	882,195
2023-08-17	67.120	68.680	66.100	67.610	34.356	1,004,107
2023-08-16	69.110	69.110	67.500	67.610	34.356	420,812
2023-08-15	69.610	69.610	67.500	68.100	34.605	587,019
2023-08-14	69.470	69.510	67.780	68.880	35.002	754,011
2023-08-11	70.730	70.740	69.340	69.400	35.266	515,415
2023-08-10	70.630	71.600	70.450	70.770	35.962	438,648
2023-08-09	70.490	71.100	70.190	70.640	35.896	367,245
2023-08-08	71.260	71.670	70.230	70.470	35.810	559,817
2023-08-07	72.000	72.270	70.920	71.200	36.181	485,884
2023-08-04	72.230	73.110	71.910	71.960	36.567	683,667
2023-08-03	72.310	73.180	71.950	72.230	36.704	475,515
2023-08-02	72.880	73.660	72.050	72.740	36.963	746,606

← NewerPage 13 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.