Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.970	96.470	93.700	94.700	94.700	5,125,681
2026-07-22	98.080	98.200	94.740	95.600	95.600	5,529,032
2026-07-21	95.450	99.330	90.100	98.680	98.680	10,192,303
2026-07-20	102.09	102.50	92.000	95.230	95.230	9,241,899
2026-07-17	107.69	108.20	98.220	99.300	99.300	7,837,395
2026-07-16	109.71	113.99	107.09	107.70	107.70	6,079,100
2026-07-15	114.21	116.17	110.55	111.00	111.00	5,450,459
2026-07-14	113.63	115.23	109.00	114.22	114.22	7,393,288
2026-07-13	123.60	123.88	113.00	114.00	114.00	10,580,257
2026-07-10	121.02	132.65	120.70	125.48	125.48	11,717,990
2026-07-09	121.85	123.47	117.00	121.65	121.65	7,397,204
2026-07-08	132.60	132.99	121.58	121.69	121.69	10,184,478
2026-07-07	142.09	146.50	131.00	131.65	131.65	13,402,930
2026-07-06	146.08	152.00	141.83	142.22	142.22	12,904,732
2026-07-03	140.08	157.18	140.07	149.90	149.90	18,870,387
2026-07-02	134.10	147.50	133.86	138.60	138.60	15,424,401
2026-07-01	135.00	137.50	133.00	134.14	134.14	7,728,860
2026-06-30	127.00	134.60	126.88	133.70	133.70	7,595,081
2026-06-29	128.50	129.20	122.85	126.80	126.80	7,529,626
2026-06-26	133.00	134.18	126.50	128.20	128.20	9,304,752
2026-06-25	139.38	140.77	133.00	134.10	134.10	10,922,699
2026-06-24	142.00	142.55	136.48	139.49	139.49	8,838,202
2026-06-23	140.00	143.69	136.10	142.00	142.00	8,566,840
2026-06-22	146.49	146.49	137.50	140.80	140.80	10,037,752
2026-06-18	142.93	146.55	141.80	145.00	145.00	8,064,050
2026-06-17	140.58	146.81	139.11	143.36	143.36	6,914,117
2026-06-16	142.50	143.70	140.70	142.06	142.06	7,134,548
2026-06-15	138.85	143.00	137.61	141.94	141.94	8,768,420
2026-06-12	140.98	143.70	136.61	136.61	136.61	11,198,990
2026-06-11	141.09	142.10	136.50	140.15	140.15	5,920,999
2026-06-10	144.00	146.20	138.51	141.09	141.09	6,802,678
2026-06-09	145.06	146.80	141.01	145.79	145.79	7,775,121
2026-06-08	139.99	149.50	139.68	143.47	143.47	7,919,161
2026-06-05	144.51	151.25	139.13	145.44	145.44	10,021,660
2026-06-04	143.00	149.98	140.80	145.56	145.56	8,041,207
2026-06-03	145.94	149.30	142.40	144.50	144.50	8,765,802
2026-06-02	146.88	149.50	143.50	146.75	146.75	7,438,552
2026-06-01	147.90	150.00	144.65	145.34	145.34	10,666,717
2026-05-29	163.85	167.88	144.99	146.00	146.00	14,439,950
2026-05-28	166.50	168.00	160.00	163.84	163.84	8,461,488
2026-05-27	244.00	247.45	229.00	234.88	167.47	10,359,931
2026-05-26	250.00	253.68	240.69	245.00	174.69	11,406,781
2026-05-25	254.78	257.99	247.60	249.62	177.98	9,849,691
2026-05-22	252.00	260.35	245.18	256.03	182.55	11,744,203
2026-05-21	243.28	263.50	242.55	249.77	178.09	13,707,122
2026-05-20	240.00	246.29	236.02	242.38	172.82	6,006,798
2026-05-19	241.34	251.00	238.30	241.69	172.33	7,081,627
2026-05-18	226.09	245.97	226.09	243.68	173.75	10,857,006
2026-05-15	226.01	237.77	224.14	228.99	163.27	11,632,890
2026-05-14	236.00	238.49	224.50	224.50	160.07	7,422,996
2026-05-13	232.99	235.39	229.69	233.92	166.79	6,590,975
2026-05-12	245.18	245.55	232.00	233.51	166.49	9,133,449
2026-05-11	238.00	248.00	234.01	241.79	172.40	9,361,232
2026-05-08	236.61	242.88	233.00	237.25	169.16	10,064,703
2026-05-07	231.96	240.80	230.11	238.75	170.23	11,405,929
2026-05-06	224.00	235.00	224.00	229.99	163.98	10,133,397
2026-04-30	209.38	222.99	209.07	220.60	157.29	11,488,212
2026-04-29	210.00	212.00	203.50	210.63	150.18	8,990,092
2026-04-28	220.01	220.10	211.00	211.99	151.15	7,754,552
2026-04-27	215.31	224.18	213.01	217.49	155.07	8,228,229

← NewerPage 2 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.