Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	101.07	103.98	100.39	100.85	51.105	1,137,109
2022-05-11	95.820	103.99	95.820	102.00	51.687	2,245,572
2022-05-10	91.870	99.500	91.050	97.930	49.625	1,625,650
2022-05-09	94.020	97.970	92.000	93.630	47.446	1,487,905
2022-05-06	90.010	96.500	89.150	96.400	48.850	1,811,907
2022-05-05	90.000	95.350	88.060	93.450	47.355	2,146,361
2022-04-29	90.000	91.800	86.050	90.630	45.926	1,940,583
2022-04-28	92.000	92.330	86.270	88.100	44.644	2,266,799
2022-04-27	83.500	93.300	81.140	92.900	47.076	2,393,442
2022-04-26	81.290	86.000	80.510	81.840	41.471	2,003,732
2022-04-25	86.890	86.890	80.550	81.100	41.097	1,763,965
2022-04-22	87.710	88.860	86.020	86.940	44.056	1,393,729
2022-04-21	93.370	93.370	87.830	88.190	44.689	1,460,906
2022-04-20	95.000	96.460	91.140	93.120	47.187	1,341,458
2022-04-19	97.520	100.74	94.520	95.460	48.373	1,086,815
2022-04-18	92.070	97.560	90.740	97.030	49.169	1,910,883
2022-04-15	95.540	96.820	91.460	93.960	47.613	3,389,923
2022-04-14	99.400	101.36	95.000	96.580	48.941	2,067,616
2022-04-13	104.05	105.10	97.380	97.750	49.534	2,639,735
2022-04-12	103.27	109.25	103.27	105.50	53.461	1,428,776
2022-04-11	107.72	109.77	104.03	105.05	53.233	2,746,585
2022-04-08	115.44	116.55	108.17	108.80	55.133	2,451,013
2022-04-07	110.48	117.03	108.00	114.40	57.971	2,056,248
2022-04-06	109.22	112.80	108.00	111.29	56.395	1,771,862
2022-04-01	112.83	115.55	112.02	112.78	57.150	1,055,038
2022-03-31	114.78	115.01	111.10	112.83	57.175	1,312,550
2022-03-30	114.38	118.50	114.00	115.00	58.275	2,607,201
2022-03-29	115.50	118.80	112.50	114.27	57.905	1,419,629
2022-03-28	116.67	118.04	112.00	115.37	58.462	2,456,640
2022-03-25	121.15	121.50	117.12	118.35	59.972	2,367,364
2022-03-24	123.04	125.00	119.04	122.03	61.837	3,470,510
2022-03-23	125.00	132.00	122.01	122.03	61.837	5,426,208
2022-03-22	117.19	117.45	111.34	116.72	59.147	2,666,977
2022-03-21	111.38	116.00	109.22	114.94	58.245	4,842,525
2022-03-18	110.92	112.71	104.51	111.61	56.557	4,353,101
2022-03-17	113.86	114.86	108.95	110.94	56.218	4,899,343
2022-03-16	97.010	109.03	94.660	109.03	55.250	5,841,120
2022-03-15	92.110	99.800	89.760	94.080	47.674	3,265,684
2022-03-14	94.000	94.870	90.050	92.110	46.676	1,577,663
2022-03-11	94.280	96.870	92.880	93.800	47.532	1,723,719
2022-03-10	96.060	97.990	94.500	96.200	48.748	2,636,574
2022-03-09	92.000	94.180	89.180	92.150	46.696	2,104,654
2022-03-08	94.740	96.480	91.000	91.180	46.204	2,282,871
2022-03-07	100.00	100.00	91.180	92.700	46.975	5,011,294
2022-03-04	103.00	103.00	98.600	99.990	50.669	3,841,816
2022-03-03	105.88	108.00	102.00	102.08	51.728	1,686,239
2022-03-02	106.10	108.86	102.68	104.67	53.040	1,791,125
2022-03-01	106.42	109.75	105.18	107.20	54.322	1,908,058
2022-02-28	106.56	107.18	104.08	106.40	53.917	1,467,345
2022-02-25	107.99	112.99	106.03	106.56	53.998	1,880,620
2022-02-24	108.41	111.22	103.80	106.00	53.714	1,426,706
2022-02-23	98.550	110.77	98.550	109.50	55.488	2,210,419
2022-02-22	104.03	105.73	100.41	102.82	52.103	1,422,753
2022-02-21	106.81	108.00	103.99	104.81	53.111	1,252,786
2022-02-18	108.00	109.52	105.91	106.81	54.125	957,579
2022-02-17	110.28	113.90	107.49	109.53	55.503	1,315,745
2022-02-16	109.48	112.80	106.81	110.00	55.741	2,664,671
2022-02-15	104.01	112.00	102.85	109.00	55.234	3,028,921
2022-02-14	105.00	107.54	101.18	102.03	51.703	3,173,727
2022-02-11	107.02	108.00	104.00	105.63	53.527	2,171,843

← NewerPage 19 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.