Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	109.48	110.63	105.00	107.02	54.231	2,234,063
2022-02-09	107.78	111.20	104.11	109.56	55.518	2,475,821
2022-02-08	118.00	118.50	104.15	108.01	54.733	4,867,036
2022-02-07	131.26	136.03	115.00	119.10	60.353	3,752,129
2022-01-28	126.58	132.92	123.19	128.80	65.268	1,777,748
2022-01-27	130.50	132.74	122.52	125.60	63.646	3,333,006
2022-01-26	130.21	133.69	124.00	129.27	65.506	1,806,758
2022-01-25	130.85	135.20	128.01	129.52	65.633	1,050,749
2022-01-24	136.24	139.00	130.19	132.25	67.016	1,929,460
2022-01-21	124.98	134.58	120.60	134.40	68.106	3,121,289
2022-01-20	135.99	137.92	128.18	128.90	65.319	2,366,523
2022-01-19	140.01	142.00	132.59	137.00	69.423	1,735,318
2022-01-18	138.68	143.89	137.60	142.95	72.438	3,668,386
2022-01-17	144.00	147.60	136.01	138.40	70.133	5,592,492
2022-01-14	129.00	140.65	126.11	139.00	70.437	3,427,198
2022-01-13	129.00	132.20	122.76	129.43	65.587	3,703,840
2022-01-12	118.91	127.01	118.91	126.00	63.849	2,456,599
2022-01-11	123.00	124.67	118.52	119.15	60.378	1,666,283
2022-01-10	118.50	125.87	118.50	122.90	62.278	1,577,056
2022-01-07	127.99	130.64	120.08	120.36	60.991	2,143,066
2022-01-06	120.37	131.81	120.37	129.02	65.379	3,968,955
2022-01-05	124.03	126.98	117.30	123.01	62.334	4,061,563
2022-01-04	136.77	139.98	124.59	126.50	64.102	4,559,415
2021-12-31	126.90	132.37	125.18	130.57	66.165	3,014,995
2021-12-30	124.09	125.97	121.82	125.41	63.550	1,822,259
2021-12-29	125.00	128.89	119.69	124.08	62.876	3,082,101
2021-12-28	124.22	129.98	122.89	125.60	63.646	1,162,312
2021-12-27	129.77	132.63	123.59	124.90	63.292	2,025,852
2021-12-24	133.79	134.98	125.73	128.20	64.964	1,425,044
2021-12-23	138.80	138.80	132.30	133.77	67.786	1,195,064
2021-12-22	133.26	139.31	133.26	136.99	69.418	2,027,134
2021-12-21	135.65	138.95	129.71	134.09	67.949	3,289,006
2021-12-20	142.16	142.16	133.04	135.62	68.724	1,996,795
2021-12-17	150.38	152.00	141.23	142.16	72.038	1,552,211
2021-12-16	150.54	150.54	145.17	148.00	74.997	1,183,024
2021-12-15	156.61	156.61	147.43	147.95	74.972	2,591,684
2021-12-14	160.71	164.69	154.59	156.35	79.229	1,076,204
2021-12-13	159.73	168.20	158.48	162.32	82.254	1,898,476
2021-12-10	155.00	162.28	152.57	160.78	81.473	1,533,624
2021-12-09	158.89	159.00	150.88	155.07	78.580	1,695,657
2021-12-08	145.98	158.97	143.96	156.11	79.107	3,387,373
2021-12-07	154.50	157.50	143.54	146.20	74.085	2,390,643
2021-12-06	159.80	161.00	153.85	154.60	78.342	1,830,368
2021-12-03	157.87	162.00	154.40	159.06	80.602	1,811,530
2021-12-02	158.01	162.40	154.47	157.88	80.004	2,255,060
2021-12-01	155.61	165.00	154.66	158.71	80.424	1,845,191
2021-11-30	162.73	164.00	152.35	155.61	78.854	2,121,763
2021-11-29	154.00	159.30	151.50	158.80	80.470	1,438,662
2021-11-26	152.50	155.90	150.00	154.11	78.093	1,332,230
2021-11-25	157.25	157.36	148.00	151.88	76.963	1,772,683
2021-11-24	156.05	160.88	151.33	154.30	78.190	2,246,652
2021-11-23	159.14	159.15	153.03	154.50	78.291	1,366,930
2021-11-22	155.82	164.95	155.50	159.56	80.855	2,989,013
2021-11-19	155.90	157.36	150.00	155.24	78.666	2,214,312
2021-11-18	152.48	158.47	150.10	152.95	77.506	3,413,709
2021-11-17	152.10	158.30	146.24	152.48	77.267	4,171,909
2021-11-16	152.81	157.96	150.02	154.69	78.387	3,290,012
2021-11-15	155.00	161.75	148.19	151.00	76.517	3,509,771
2021-11-12	149.38	162.05	149.38	156.48	79.294	3,150,060
2021-11-11	147.00	159.66	146.31	152.18	77.115	3,317,789

← NewerPage 20 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.