Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	125.78	128.50	124.01	126.99	64.442	1,721,114
2022-08-04	127.71	128.00	121.58	125.78	63.828	2,758,888
2022-08-03	133.62	136.00	125.18	126.05	63.965	2,835,353
2022-08-02	134.16	137.46	131.70	131.91	66.938	2,059,609
2022-08-01	128.63	136.88	127.97	136.75	69.395	3,549,753
2022-07-29	136.19	136.19	128.23	130.60	66.274	4,635,657
2022-07-28	140.56	142.18	134.33	135.50	68.760	3,139,306
2022-07-27	135.49	142.00	132.00	139.79	70.937	1,754,253
2022-07-26	135.39	139.90	134.60	135.48	68.750	1,665,481
2022-07-25	136.03	141.18	134.25	137.03	69.537	1,867,559
2022-07-22	140.79	147.82	135.40	138.43	70.247	2,458,210
2022-07-21	139.90	145.50	137.40	140.90	71.500	1,862,234
2022-07-20	141.12	141.97	134.81	139.94	71.013	2,975,750
2022-07-19	145.02	147.00	140.50	141.11	71.607	2,150,783
2022-07-18	143.50	150.74	142.58	145.95	74.063	3,464,552
2022-07-15	144.35	148.80	142.00	146.00	74.088	2,976,169
2022-07-14	135.00	146.90	132.50	144.64	73.398	4,604,818
2022-07-13	137.92	140.28	132.28	134.48	68.243	4,364,473
2022-07-12	136.26	143.86	136.00	137.05	69.547	3,515,112
2022-07-11	142.50	148.39	133.61	138.01	70.034	6,827,826
2022-07-08	149.09	149.90	143.63	147.00	74.596	2,801,769
2022-07-07	137.01	148.58	134.00	146.76	74.474	6,452,577
2022-07-06	135.00	143.60	133.17	136.46	69.247	4,525,481
2022-07-05	137.16	140.12	128.74	132.30	67.136	4,704,551
2022-07-04	137.14	142.85	135.76	139.05	70.562	2,697,896
2022-07-01	135.00	137.99	131.00	137.26	69.653	2,380,747
2022-06-30	140.71	141.83	133.67	136.99	69.516	4,563,601
2022-06-29	145.41	145.98	136.28	140.71	71.404	4,882,585
2022-06-28	155.75	155.78	141.63	144.70	73.429	4,708,325
2022-06-27	158.64	158.64	151.37	153.79	78.042	1,991,980
2022-06-24	154.21	158.49	152.00	156.89	79.615	2,716,516
2022-06-23	154.69	162.66	152.00	154.59	78.448	4,275,205
2022-06-22	152.54	158.99	149.32	154.43	78.366	2,788,456
2022-06-21	152.01	155.00	144.93	148.56	75.388	2,980,836
2022-06-20	144.11	155.30	142.89	152.00	77.133	6,542,388
2022-06-17	138.00	146.29	135.00	144.00	73.074	3,282,162
2022-06-16	132.00	139.07	130.28	138.00	70.029	2,676,864
2022-06-15	129.00	135.61	129.00	132.00	66.984	2,746,730
2022-06-14	130.26	131.99	125.88	129.00	65.462	3,024,511
2022-06-13	128.71	133.99	125.00	131.91	66.938	5,237,492
2022-06-10	123.00	128.58	120.06	127.44	64.670	5,358,733
2022-06-09	125.01	126.29	121.00	123.43	62.635	3,101,266
2022-06-08	128.11	130.00	120.30	125.00	63.432	3,621,855
2022-06-07	124.29	132.00	124.01	129.51	65.628	3,913,695
2022-06-06	120.00	126.00	119.60	125.18	63.434	4,159,287
2022-06-02	110.49	123.50	110.00	122.30	61.974	6,059,760
2022-06-01	109.01	111.77	107.00	110.70	56.096	2,101,514
2022-05-31	111.84	111.84	105.05	108.88	55.174	2,327,488
2022-05-30	109.50	114.80	107.84	110.49	55.990	2,361,965
2022-05-27	108.46	112.60	106.02	107.83	54.642	1,504,434
2022-05-26	102.80	109.20	100.00	108.00	54.728	2,150,379
2022-05-25	102.18	104.84	99.000	102.72	52.052	1,854,021
2022-05-24	111.00	111.00	103.00	103.00	52.194	2,086,830
2022-05-23	112.62	112.62	105.50	111.09	56.294	2,235,943
2022-05-20	107.10	109.55	104.50	108.10	54.778	1,806,993
2022-05-19	102.55	106.00	102.14	105.85	53.638	1,177,516
2022-05-18	102.45	105.88	102.04	104.07	52.736	1,076,707
2022-05-17	103.07	104.96	100.60	102.70	52.042	986,522
2022-05-16	100.50	105.50	100.50	102.99	52.189	984,489
2022-05-13	100.86	103.77	100.00	102.39	51.885	1,299,657

← NewerPage 18 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.