Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	89.000	89.700	88.280	89.350	45.341	1,422,363
2023-02-06	88.920	89.450	88.060	88.400	44.859	1,388,998
2023-02-03	91.000	91.170	88.500	89.550	45.443	1,823,594
2023-02-02	92.000	92.580	90.940	91.000	46.178	1,790,227
2023-02-01	89.990	92.230	89.990	92.030	46.701	2,697,099
2023-01-31	89.100	90.880	89.040	89.680	45.509	2,382,574
2023-01-30	88.500	91.970	88.500	90.000	45.671	5,421,091
2023-01-20	86.270	88.200	85.420	85.980	43.631	1,998,628
2023-01-19	85.160	87.180	83.200	86.270	43.778	2,808,321
2023-01-18	85.300	85.680	84.200	85.020	43.144	1,596,103
2023-01-17	85.010	86.900	84.690	84.910	43.088	1,676,784
2023-01-16	84.380	86.170	83.800	85.240	43.256	1,911,063
2023-01-13	86.500	86.880	83.880	84.650	42.956	2,510,033
2023-01-12	84.810	86.650	84.500	85.880	43.580	2,125,499
2023-01-11	85.720	88.220	84.630	84.820	43.042	3,007,004
2023-01-10	85.750	87.340	84.110	85.710	43.494	2,458,737
2023-01-09	87.820	88.830	85.600	85.790	43.535	3,551,456
2023-01-06	87.950	90.250	86.250	87.510	44.407	4,707,014
2023-01-05	82.900	87.870	82.320	86.240	43.763	3,739,208
2023-01-04	83.920	85.350	82.020	82.560	41.896	2,140,253
2023-01-03	82.490	84.180	80.900	84.080	42.667	1,795,325
2022-12-30	83.010	83.890	82.050	82.650	41.941	1,133,083
2022-12-29	82.020	84.480	82.000	82.620	41.926	1,301,323
2022-12-28	83.980	83.980	82.120	82.430	41.830	1,236,765
2022-12-27	84.380	84.450	82.180	84.290	42.773	1,699,544
2022-12-26	82.460	84.560	82.460	84.180	42.718	1,348,493
2022-12-23	81.990	83.470	81.990	82.460	41.845	1,262,382
2022-12-22	84.590	86.400	82.800	82.890	42.063	1,812,818
2022-12-21	84.700	85.500	83.010	84.260	42.758	1,664,519
2022-12-20	86.470	86.470	83.910	84.690	42.976	1,801,234
2022-12-19	88.490	89.990	86.000	86.520	43.905	2,009,953
2022-12-16	89.900	90.910	86.700	87.090	44.194	2,148,627
2022-12-15	87.500	90.800	86.710	90.580	45.965	2,535,530
2022-12-14	87.890	88.380	86.300	87.050	44.174	1,268,852
2022-12-13	89.700	90.040	87.020	87.560	44.433	1,840,360
2022-12-12	91.510	91.510	89.470	89.520	45.427	1,913,352
2022-12-09	93.340	93.960	90.500	92.300	46.838	3,405,762
2022-12-08	94.290	95.000	92.010	93.400	47.396	2,584,422
2022-12-07	95.370	96.000	93.050	94.500	47.955	3,869,452
2022-12-06	88.090	95.940	88.000	95.050	48.234	4,847,244
2022-12-05	88.650	88.800	85.670	88.090	44.702	1,844,841
2022-12-02	86.030	88.950	85.990	87.610	44.458	1,309,128
2022-12-01	85.800	89.020	85.800	86.970	44.133	2,037,377
2022-11-30	84.490	85.950	83.600	85.000	43.134	1,089,781
2022-11-29	84.010	85.470	83.610	84.660	42.961	1,299,408
2022-11-28	83.510	84.450	82.680	84.000	42.626	1,134,429
2022-11-25	87.460	87.900	84.480	84.760	43.012	1,276,655
2022-11-24	85.940	88.990	85.940	87.390	44.347	1,665,959
2022-11-23	84.110	86.880	82.880	86.380	43.834	1,734,116
2022-11-22	85.970	86.280	83.810	84.110	42.682	1,820,029
2022-11-21	86.250	87.790	84.870	85.900	43.590	2,472,506
2022-11-18	87.310	88.990	85.760	86.050	43.667	1,416,295
2022-11-17	89.000	89.000	86.680	86.890	44.093	1,784,186
2022-11-16	91.610	92.920	89.290	89.660	45.498	1,264,724
2022-11-15	88.440	91.940	87.390	91.500	46.432	1,759,882
2022-11-14	92.070	92.420	88.050	88.440	44.879	1,695,079
2022-11-11	94.000	95.250	91.250	91.610	46.488	1,503,423
2022-11-10	94.560	95.160	91.110	91.600	46.483	1,887,322
2022-11-09	96.000	96.870	94.400	95.300	48.361	966,748
2022-11-08	96.540	96.990	94.670	95.380	48.401	1,328,749

← NewerPage 16 of 21 · 1,212 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.