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
2021-10-25	90.500	96.620	90.500	95.880	48.586	2,670,651
2021-10-22	91.800	93.200	90.010	91.600	46.417	1,562,070
2021-10-21	93.870	93.870	90.830	91.800	46.519	2,496,591
2021-10-20	94.880	95.270	92.500	94.000	47.633	2,598,581
2021-10-19	92.800	95.370	92.000	93.970	47.618	2,124,066
2021-10-18	90.900	93.900	90.500	92.200	46.721	2,175,275
2021-10-15	87.980	94.000	87.060	91.600	46.417	3,086,750
2021-10-14	87.990	90.340	86.270	89.700	45.454	2,446,344

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.