Ningbo Zhenyu Technology Co. Ltd. historical data
| 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 2 · 120 trading days
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.