Ningbo Zhenyu Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 149.30 | 150.85 | 144.00 | 149.63 | 75.823 | 2,918,400 |
| 2021-11-09 | 148.29 | 152.76 | 142.66 | 149.95 | 75.985 | 4,284,515 |
| 2021-11-08 | 144.80 | 157.71 | 143.69 | 146.45 | 74.212 | 6,238,247 |
| 2021-11-05 | 141.18 | 149.46 | 139.39 | 143.78 | 72.859 | 5,397,804 |
| 2021-11-04 | 131.16 | 142.79 | 131.15 | 141.00 | 71.450 | 6,723,580 |
| 2021-11-03 | 130.00 | 135.59 | 127.70 | 129.10 | 65.420 | 5,495,527 |
| 2021-11-02 | 125.00 | 131.45 | 123.11 | 128.50 | 65.116 | 8,330,001 |
| 2021-11-01 | 108.90 | 128.95 | 108.90 | 123.10 | 62.379 | 8,253,090 |
| 2021-10-29 | 107.10 | 110.00 | 106.38 | 108.66 | 55.062 | 3,826,107 |
| 2021-10-28 | 105.96 | 109.58 | 104.05 | 105.20 | 53.309 | 3,335,946 |
| 2021-10-27 | 104.79 | 108.31 | 104.01 | 105.88 | 53.653 | 3,711,623 |
| 2021-10-26 | 98.000 | 106.88 | 98.000 | 105.91 | 53.669 | 6,602,917 |
← NewerPage 21 of 21 · 1,212 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.