Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	97.500	99.500	95.660	96.540	48.990	2,381,006
2022-11-04	93.740	98.550	93.000	96.880	49.162	2,479,649
2022-11-03	92.500	95.290	91.350	93.730	47.564	1,959,591
2022-11-02	90.220	93.480	89.570	92.810	47.097	2,191,188
2022-11-01	85.780	91.310	85.780	90.200	45.772	2,974,203
2022-10-31	82.000	86.350	80.800	85.180	43.225	2,600,077
2022-10-28	84.530	86.140	80.990	81.500	41.358	2,925,256
2022-10-27	88.090	89.880	83.100	84.920	43.093	4,762,659
2022-10-26	89.790	91.540	88.090	89.700	45.519	2,477,103
2022-10-25	89.020	92.070	86.310	89.400	45.367	1,661,865
2022-10-24	90.460	93.210	88.200	89.010	45.169	2,645,333
2022-10-21	90.970	92.100	89.200	90.590	45.970	1,408,135
2022-10-20	92.960	92.970	88.110	90.600	45.975	2,523,094
2022-10-19	92.030	96.500	91.800	92.980	47.183	2,067,681
2022-10-18	92.920	95.200	92.180	93.240	47.315	2,145,169
2022-10-17	93.280	94.700	89.240	92.800	47.092	2,464,063
2022-10-14	93.010	94.730	91.000	93.280	47.335	1,747,531
2022-10-13	92.180	95.600	90.540	92.150	46.762	2,549,744
2022-10-12	88.240	92.270	85.120	92.180	46.777	2,520,099
2022-10-11	87.580	89.540	86.310	87.840	44.575	1,567,197
2022-10-10	89.110	90.120	86.210	86.900	44.098	1,304,383
2022-09-30	93.500	93.500	89.200	89.330	45.331	2,004,759
2022-09-29	90.500	94.300	89.280	92.470	46.924	2,305,883
2022-09-28	94.340	95.910	90.480	90.590	45.970	1,838,167
2022-09-27	95.780	96.500	92.030	94.600	48.005	2,734,186
2022-09-26	91.180	97.960	89.950	95.790	48.609	3,162,886
2022-09-23	94.180	96.210	91.150	91.610	46.488	1,779,643
2022-09-22	94.870	96.840	92.510	93.760	47.579	1,500,194
2022-09-21	97.350	98.200	94.650	95.170	48.295	2,067,677
2022-09-20	94.970	98.860	94.180	97.430	49.441	2,025,158
2022-09-19	96.040	97.850	93.210	93.990	47.696	1,914,134
2022-09-16	97.500	99.550	95.800	96.350	48.893	2,215,858
2022-09-15	103.45	103.77	96.000	97.580	49.518	2,770,687
2022-09-14	102.68	107.19	101.51	103.00	52.268	2,707,369
2022-09-13	103.07	105.55	101.12	104.86	53.212	1,956,125
2022-09-09	103.00	103.20	100.22	101.59	51.552	1,446,545
2022-09-08	105.06	107.62	101.83	102.58	52.055	2,679,226
2022-09-07	99.500	107.00	99.100	105.17	53.369	4,842,172
2022-09-06	100.53	101.98	97.210	101.25	51.380	3,068,554
2022-09-05	100.05	101.14	96.970	97.600	49.528	1,855,127
2022-09-02	101.88	102.02	98.500	99.330	50.406	2,059,831
2022-09-01	102.22	103.77	100.09	100.64	51.070	1,664,129
2022-08-31	107.41	108.76	101.01	101.42	51.466	2,921,734
2022-08-30	111.17	113.52	106.00	108.00	54.805	2,622,280
2022-08-29	111.50	114.49	107.75	112.08	56.876	2,394,508
2022-08-26	117.91	119.11	111.00	113.01	57.348	2,955,025
2022-08-25	119.01	120.09	114.51	116.40	59.068	2,559,029
2022-08-24	131.57	135.00	118.18	118.78	60.276	4,446,915
2022-08-23	127.33	135.86	125.02	130.48	66.213	1,958,950
2022-08-22	128.98	128.98	123.00	128.24	65.076	2,046,132
2022-08-19	135.91	136.92	126.08	127.64	64.772	2,930,282
2022-08-18	137.00	141.45	135.87	136.33	69.181	1,456,530
2022-08-17	137.31	142.25	137.11	137.90	69.978	1,931,235
2022-08-16	138.11	139.24	135.11	138.19	70.125	1,462,945
2022-08-15	134.50	137.97	132.14	137.40	69.724	1,820,121
2022-08-12	139.40	140.64	133.02	133.78	67.887	1,748,856
2022-08-11	142.46	143.00	137.83	139.49	70.785	2,823,197
2022-08-10	132.99	146.00	130.35	142.38	72.252	3,639,388
2022-08-09	127.22	133.49	126.02	132.34	67.157	1,980,078
2022-08-08	126.99	130.50	123.50	129.55	65.741	1,607,171

← NewerPage 17 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.