Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	72.880	73.660	72.050	72.740	36.963	746,606
2023-08-01	72.230	72.890	71.450	72.440	36.811	681,887
2023-07-31	70.870	73.770	70.770	72.270	36.724	1,184,623
2023-07-28	70.340	71.300	69.710	70.860	36.008	795,759
2023-07-27	70.080	71.460	70.080	70.460	35.805	940,603
2023-07-26	70.880	71.650	70.100	70.180	35.662	801,443
2023-07-25	70.960	71.820	70.470	70.880	36.018	974,256
2023-07-24	71.250	71.730	70.070	70.350	35.749	575,595
2023-07-21	72.120	72.380	71.000	71.260	36.211	906,090
2023-07-20	72.920	73.650	72.010	72.050	36.613	732,246
2023-07-19	74.830	74.830	72.080	72.330	36.755	830,412
2023-07-18	73.900	75.110	73.000	74.300	37.756	647,387
2023-07-17	73.930	74.200	72.830	73.890	37.548	887,879
2023-07-14	75.050	75.560	73.800	73.900	37.553	1,024,099
2023-07-13	74.910	76.760	74.910	75.450	38.340	1,244,646
2023-07-12	76.500	76.830	74.810	75.060	38.142	1,376,752
2023-07-11	75.300	76.400	74.130	76.080	38.660	1,493,097
2023-07-10	74.420	75.530	73.600	74.730	37.974	965,103
2023-07-07	75.100	76.000	73.500	74.160	37.685	1,166,371
2023-07-06	75.120	75.500	74.300	74.700	37.959	945,023
2023-07-05	76.420	76.450	75.070	75.620	38.427	1,674,795
2023-07-04	72.820	76.980	72.810	76.420	38.833	3,900,861
2023-07-03	73.640	75.200	72.800	72.820	37.004	1,561,335
2023-06-30	75.460	76.400	73.300	73.630	37.415	2,438,238
2023-06-29	71.170	76.760	69.880	75.200	38.213	5,173,994
2023-06-28	69.380	70.360	68.190	70.200	35.673	1,131,717
2023-06-27	69.520	69.990	68.050	68.960	35.042	790,058
2023-06-26	69.000	70.500	69.000	69.520	35.327	1,070,388
2023-06-21	70.380	71.710	69.490	69.500	35.317	1,030,234
2023-06-20	68.890	71.930	68.600	70.980	36.069	2,357,537
2023-06-19	70.100	70.250	68.840	68.890	35.007	670,319
2023-06-16	71.000	71.450	69.910	70.100	35.622	1,128,634
2023-06-15	68.970	70.760	68.210	70.350	35.749	1,356,035
2023-06-14	69.150	70.030	68.190	68.960	35.042	1,539,684
2023-06-13	69.710	70.010	68.880	69.610	35.373	685,619
2023-06-12	67.940	70.500	65.900	69.720	35.429	1,418,843
2023-06-09	69.300	70.900	67.150	67.760	34.433	1,446,349
2023-06-08	70.110	71.520	68.060	69.300	35.215	2,070,150
2023-06-07	72.000	72.200	69.820	70.800	35.977	884,861
2023-06-06	73.220	73.870	72.130	72.320	36.750	619,555
2023-06-05	73.970	74.490	72.730	73.220	37.207	809,283
2023-06-02	71.710	75.000	71.710	74.000	37.604	1,367,828
2023-06-01	70.760	72.490	70.070	71.660	36.414	717,947
2023-05-31	71.940	72.790	69.850	71.010	36.084	1,089,622
2023-05-30	73.000	73.910	71.650	72.460	36.821	841,435
2023-05-29	74.800	75.000	72.900	73.350	37.222	1,151,734
2023-05-26	74.400	75.140	72.650	74.800	37.958	923,443
2023-05-25	74.240	75.750	74.080	74.400	37.755	717,947
2023-05-24	74.900	75.950	74.370	74.720	37.917	554,105
2023-05-23	75.680	76.300	74.900	74.900	38.008	593,027
2023-05-22	75.760	76.340	75.320	75.650	38.389	494,094
2023-05-19	75.450	76.200	74.760	75.730	38.430	553,897
2023-05-18	76.180	76.420	74.740	75.130	38.125	570,009
2023-05-17	75.100	76.800	75.000	76.180	38.658	647,779
2023-05-16	74.850	75.770	74.300	75.440	38.282	1,002,459
2023-05-15	73.920	75.700	73.920	74.850	37.983	853,344
2023-05-12	74.780	76.070	73.880	74.120	37.613	701,815
2023-05-11	75.920	77.200	75.000	75.000	38.059	949,717
2023-05-10	73.500	77.200	73.230	75.390	38.257	1,214,070
2023-05-09	76.000	76.000	73.900	73.920	37.511	1,068,818

← NewerPage 14 of 21 · 1,220 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.