Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	219.04	231.35	217.90	217.90	155.36	11,228,583
2026-04-23	223.30	227.17	215.16	218.35	155.69	10,853,364
2026-04-22	216.93	231.95	215.00	227.18	161.98	14,220,508
2026-04-21	212.39	219.98	206.80	217.77	155.27	14,953,589
2026-04-20	209.99	211.88	203.18	205.48	146.51	9,997,912
2026-04-17	206.44	211.44	202.62	208.47	148.64	11,352,665
2026-04-16	196.01	212.77	193.67	207.86	148.21	18,612,670
2026-04-15	183.88	190.87	181.78	188.84	134.64	12,776,786
2026-04-14	182.83	183.80	178.08	182.46	130.10	7,956,418
2026-04-13	188.11	190.30	182.19	182.53	130.15	10,203,985
2026-04-10	183.55	198.00	180.51	190.39	135.75	14,637,176
2026-04-09	173.25	185.00	170.51	183.55	130.87	13,679,475
2026-04-08	190.00	191.87	175.01	176.32	125.72	18,462,786
2026-04-07	179.70	183.00	176.33	182.00	129.77	6,565,503
2026-04-03	181.80	190.00	180.38	182.10	129.84	5,801,373
2026-04-02	185.58	186.98	180.10	181.75	129.59	5,647,481
2026-04-01	179.08	190.88	179.06	186.50	132.98	10,671,575
2026-03-31	179.50	181.86	174.26	174.52	124.43	5,746,331
2026-03-30	176.01	182.51	172.61	179.56	128.03	8,328,395
2026-03-27	168.00	179.02	167.88	175.57	125.18	6,899,028
2026-03-26	175.56	178.00	171.00	171.81	122.50	7,351,605
2026-03-25	158.07	174.77	157.60	173.00	123.35	11,108,620
2026-03-24	157.00	159.00	151.66	155.90	111.16	4,480,754
2026-03-23	156.24	161.55	152.27	153.98	109.79	5,650,487
2026-03-20	159.77	165.50	156.80	157.08	112.00	5,398,136
2026-03-19	163.50	168.00	157.41	158.13	112.75	5,468,099
2026-03-18	162.98	168.20	160.50	167.26	119.26	4,820,674
2026-03-17	168.67	170.98	161.89	162.00	115.51	4,319,817
2026-03-16	171.20	171.98	167.00	167.99	119.78	3,990,847
2026-03-13	174.00	176.83	170.60	171.03	121.95	5,961,168
2026-03-12	176.98	180.28	170.00	175.37	125.04	9,630,316
2026-03-11	169.17	180.00	168.60	178.25	127.09	14,462,050
2026-03-10	158.00	171.77	155.00	171.56	122.32	12,904,256
2026-03-09	145.60	157.40	140.10	155.60	110.94	9,214,366
2026-03-06	144.59	154.49	144.05	148.74	106.05	6,622,565
2026-03-05	146.88	149.02	144.01	145.41	103.68	4,636,846
2026-03-04	144.50	147.98	142.88	144.23	102.84	4,936,182
2026-03-03	155.59	156.69	145.80	146.01	104.11	6,703,438
2026-03-02	160.00	161.87	155.40	155.47	110.85	7,502,548
2026-02-27	170.00	170.77	162.36	163.36	116.48	7,010,468
2026-02-26	171.00	174.30	169.68	170.85	121.82	4,900,572
2026-02-25	172.00	172.87	166.68	171.90	122.57	4,599,230
2026-02-24	180.80	181.99	171.39	171.90	122.57	6,543,221
2026-02-13	179.74	182.27	178.05	179.00	127.63	3,871,980
2026-02-12	177.89	184.00	175.34	181.00	129.05	5,841,854
2026-02-11	181.50	182.22	177.00	177.36	126.46	4,724,413
2026-02-10	176.65	182.30	174.00	180.35	128.59	8,357,404
2026-02-09	175.06	177.00	171.82	176.65	125.95	9,822,755
2026-02-06	154.37	177.00	153.30	176.55	125.88	15,756,139
2026-02-05	157.79	158.06	152.59	155.70	111.02	4,867,743
2026-02-04	160.11	163.00	157.09	158.83	113.25	4,829,995
2026-02-03	159.85	163.56	156.82	161.93	115.46	6,124,037
2026-02-02	159.55	164.98	158.20	158.61	113.09	7,368,863
2026-01-30	161.00	162.93	155.82	159.53	113.75	6,471,403
2026-01-29	167.99	169.51	159.50	160.39	114.36	7,397,132
2026-01-28	172.05	173.50	165.64	168.79	120.35	6,475,923
2026-01-27	169.00	176.00	166.68	173.30	123.56	7,103,325
2026-01-26	179.72	182.82	170.38	171.00	121.92	8,329,883
2026-01-23	181.00	186.38	177.00	180.00	128.34	8,900,303
2026-01-22	176.43	186.48	176.43	180.28	128.54	10,611,269

← NewerPage 3 of 21 · 1,219 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.