Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	76.690	77.370	75.500	75.830	38.480	934,135
2023-05-05	76.090	77.480	75.530	76.120	38.628	893,759
2023-05-04	78.000	78.000	75.710	76.590	38.866	993,341
2023-04-28	77.010	78.300	75.550	76.470	38.805	1,461,633
2023-04-27	72.080	77.790	71.500	77.430	39.292	2,594,683
2023-04-26	71.000	74.680	70.610	73.540	37.318	1,525,339
2023-04-25	74.810	74.840	70.610	71.210	36.136	1,724,761
2023-04-24	75.880	76.100	73.230	74.270	37.689	1,198,735
2023-04-21	76.880	78.500	76.190	76.270	38.704	1,168,941
2023-04-20	77.440	77.980	76.000	76.880	39.013	832,217
2023-04-19	78.820	78.820	77.650	77.680	39.419	797,719
2023-04-18	79.220	80.400	78.600	78.620	39.896	1,283,621
2023-04-17	78.000	80.650	78.000	78.980	40.079	1,828,500
2023-04-14	74.650	79.710	74.510	78.020	39.592	2,553,533
2023-04-13	76.350	76.740	74.550	74.640	37.876	1,636,093
2023-04-12	78.770	78.870	76.700	76.850	38.998	1,229,105
2023-04-11	76.830	78.500	76.050	78.080	39.622	1,484,364
2023-04-10	76.050	77.770	76.050	76.830	38.988	1,297,203
2023-04-07	77.920	78.970	76.360	76.560	38.851	1,917,835
2023-04-06	77.400	78.270	76.410	77.930	39.546	1,849,911
2023-04-04	74.700	77.920	73.820	77.400	39.277	2,775,042
2023-04-03	72.880	74.920	71.600	74.810	37.963	2,472,334
2023-03-31	72.400	74.350	72.270	73.520	37.308	1,352,912
2023-03-30	72.800	73.500	72.150	72.480	36.780	1,235,075
2023-03-29	73.520	74.900	72.650	72.800	36.943	1,349,894
2023-03-28	74.660	75.060	73.000	73.230	37.161	1,325,819
2023-03-27	75.310	75.900	74.610	74.730	37.922	1,465,230
2023-03-24	74.700	75.770	74.000	75.300	38.211	1,530,635
2023-03-23	73.570	75.480	73.000	74.710	37.912	1,782,070
2023-03-22	73.800	74.750	73.090	73.420	37.257	1,746,151
2023-03-21	71.300	73.220	71.040	73.110	37.100	1,920,655
2023-03-20	70.720	71.720	69.000	71.400	36.232	1,967,440
2023-03-17	71.490	71.790	69.200	70.710	35.882	2,275,599
2023-03-16	73.880	74.180	70.800	71.110	36.085	2,389,571
2023-03-15	75.300	76.950	73.860	74.190	37.648	2,100,036
2023-03-14	78.090	78.270	74.670	75.290	38.206	2,513,698
2023-03-13	78.270	78.790	77.580	77.970	39.566	1,053,176
2023-03-10	77.890	78.430	75.880	78.270	39.719	1,929,211
2023-03-09	78.030	78.350	77.310	77.880	39.521	1,801,205
2023-03-08	79.670	79.670	77.140	77.800	39.480	3,464,791
2023-03-07	82.180	82.690	80.800	80.850	41.028	2,034,860
2023-03-06	82.900	83.350	82.150	82.450	41.840	2,003,649
2023-03-03	84.100	84.500	82.740	82.920	42.078	1,779,676
2023-03-02	84.490	85.380	83.990	84.010	42.631	1,477,088
2023-03-01	84.190	84.830	83.980	84.290	42.773	1,699,222
2023-02-28	85.490	86.100	84.000	84.610	42.936	2,508,653
2023-02-27	86.200	86.880	85.020	85.480	43.377	1,521,819
2023-02-24	85.540	87.800	84.080	86.500	43.895	2,305,767
2023-02-23	84.580	86.360	84.580	85.550	43.413	1,216,371
2023-02-22	85.940	86.700	84.410	84.690	42.976	2,031,644
2023-02-21	87.740	88.310	85.800	86.240	43.763	2,080,458
2023-02-20	86.820	87.760	83.770	87.470	44.387	2,615,820
2023-02-17	91.600	91.950	87.350	88.020	44.666	4,111,373
2023-02-16	87.300	94.000	86.300	89.800	45.570	5,669,614
2023-02-15	88.900	89.480	87.500	87.500	44.402	1,583,200
2023-02-14	88.430	89.200	87.910	88.900	45.113	1,986,027
2023-02-13	89.380	89.870	88.080	88.390	44.854	1,943,699
2023-02-10	90.100	91.040	88.700	89.200	45.265	1,522,862
2023-02-09	89.140	90.710	88.200	90.580	45.965	1,842,157
2023-02-08	89.900	90.680	89.070	89.480	45.407	1,717,935

← NewerPage 15 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.