Ningbo Zhenyu Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 170.75 | 178.00 | 170.23 | 176.98 | 126.19 | 10,644,946 |
| 2026-01-20 | 177.02 | 179.40 | 169.45 | 171.54 | 122.31 | 8,329,278 |
| 2026-01-19 | 179.94 | 179.94 | 171.44 | 175.70 | 125.28 | 12,220,201 |
| 2026-01-16 | 160.94 | 179.70 | 160.93 | 174.50 | 124.42 | 18,398,946 |
| 2026-01-15 | 161.00 | 163.89 | 156.00 | 158.45 | 112.98 | 6,000,255 |
| 2026-01-14 | 163.99 | 168.88 | 158.00 | 160.68 | 114.57 | 9,663,030 |
| 2026-01-13 | 165.13 | 175.90 | 164.05 | 165.70 | 118.15 | 9,233,836 |
| 2026-01-12 | 168.23 | 171.00 | 163.00 | 166.00 | 118.36 | 8,039,324 |
| 2026-01-09 | 164.51 | 175.81 | 163.30 | 170.03 | 121.23 | 9,210,015 |
| 2026-01-08 | 169.00 | 169.84 | 163.26 | 165.13 | 117.74 | 7,553,239 |
| 2026-01-07 | 166.62 | 171.17 | 166.03 | 169.90 | 121.14 | 8,348,560 |
| 2026-01-06 | 169.05 | 171.66 | 166.50 | 167.90 | 119.71 | 8,293,269 |
| 2026-01-05 | 164.10 | 172.30 | 163.40 | 170.18 | 121.34 | 9,571,507 |
| 2025-12-31 | 167.00 | 172.36 | 163.00 | 168.02 | 119.80 | 10,128,962 |
| 2025-12-30 | 158.03 | 171.55 | 156.00 | 168.98 | 120.48 | 13,939,363 |
| 2025-12-29 | 149.00 | 162.49 | 148.16 | 159.15 | 113.48 | 12,770,353 |
| 2025-12-26 | 149.14 | 151.98 | 146.66 | 148.17 | 105.65 | 5,942,642 |
| 2025-12-25 | 143.00 | 152.00 | 142.30 | 150.80 | 107.52 | 9,333,111 |
| 2025-12-24 | 144.07 | 144.87 | 141.80 | 142.90 | 101.89 | 4,745,666 |
| 2025-12-23 | 143.18 | 145.44 | 141.83 | 142.99 | 101.95 | 4,172,663 |
| 2025-12-22 | 143.10 | 144.83 | 142.03 | 143.73 | 102.48 | 5,381,683 |
| 2025-12-19 | 141.01 | 145.21 | 141.01 | 141.89 | 101.17 | 4,440,676 |
| 2025-12-18 | 142.56 | 145.57 | 140.20 | 140.30 | 100.04 | 4,134,279 |
| 2025-12-17 | 141.70 | 144.90 | 141.50 | 144.02 | 102.69 | 3,690,712 |
| 2025-12-16 | 145.62 | 147.00 | 141.11 | 141.77 | 101.08 | 4,481,258 |
| 2025-12-15 | 152.00 | 153.00 | 146.06 | 146.39 | 104.38 | 6,408,321 |
| 2025-12-12 | 145.51 | 153.80 | 144.30 | 151.12 | 107.75 | 13,422,410 |
| 2025-12-11 | 154.50 | 154.96 | 144.84 | 146.77 | 104.65 | 13,816,156 |
| 2025-12-10 | 149.65 | 158.31 | 146.46 | 156.19 | 111.36 | 15,191,295 |
| 2025-12-09 | 149.73 | 153.50 | 148.90 | 149.82 | 106.82 | 7,839,291 |
| 2025-12-08 | 149.03 | 151.89 | 145.50 | 150.78 | 107.51 | 7,502,970 |
| 2025-12-05 | 148.01 | 152.00 | 146.00 | 149.24 | 106.41 | 7,247,835 |
| 2025-12-04 | 148.01 | 152.85 | 147.50 | 148.10 | 105.60 | 11,212,473 |
| 2025-12-03 | 145.85 | 148.00 | 142.25 | 143.20 | 102.10 | 3,625,942 |
| 2025-12-02 | 147.51 | 147.51 | 144.66 | 145.45 | 103.71 | 3,582,673 |
| 2025-12-01 | 150.96 | 152.50 | 147.15 | 148.35 | 105.77 | 7,735,975 |
| 2025-11-28 | 146.01 | 150.51 | 143.70 | 149.10 | 106.31 | 6,143,165 |
| 2025-11-27 | 143.98 | 152.60 | 143.60 | 146.27 | 104.29 | 7,997,866 |
| 2025-11-26 | 140.60 | 146.90 | 138.85 | 143.98 | 102.66 | 6,362,885 |
| 2025-11-25 | 142.80 | 143.99 | 140.10 | 140.60 | 100.25 | 4,768,633 |
| 2025-11-24 | 140.01 | 141.80 | 138.77 | 140.50 | 100.18 | 4,291,770 |
| 2025-11-21 | 141.35 | 144.60 | 139.38 | 139.98 | 99.807 | 6,354,348 |
| 2025-11-20 | 146.13 | 146.78 | 142.50 | 143.01 | 101.97 | 3,501,554 |
| 2025-11-19 | 147.16 | 147.65 | 143.80 | 145.13 | 103.48 | 3,231,161 |
| 2025-11-18 | 146.22 | 148.80 | 145.20 | 146.70 | 104.60 | 2,945,795 |
| 2025-11-17 | 145.12 | 149.38 | 145.11 | 146.91 | 104.75 | 3,891,445 |
| 2025-11-14 | 147.12 | 150.15 | 146.50 | 146.60 | 104.53 | 3,571,593 |
| 2025-11-13 | 149.36 | 152.25 | 148.49 | 149.78 | 106.79 | 4,315,689 |
| 2025-11-12 | 148.50 | 151.67 | 147.03 | 149.00 | 106.24 | 4,584,871 |
| 2025-11-11 | 152.00 | 153.42 | 147.00 | 148.51 | 105.89 | 5,484,891 |
| 2025-11-10 | 156.16 | 156.63 | 150.00 | 150.73 | 107.47 | 7,349,805 |
| 2025-11-07 | 163.01 | 165.00 | 155.66 | 156.68 | 111.71 | 6,862,528 |
| 2025-11-06 | 159.82 | 165.70 | 158.67 | 164.48 | 117.28 | 6,928,598 |
| 2025-11-05 | 155.14 | 161.20 | 154.00 | 158.55 | 113.05 | 5,056,222 |
| 2025-11-04 | 163.16 | 165.00 | 158.01 | 159.66 | 113.84 | 6,471,704 |
| 2025-11-03 | 165.50 | 167.30 | 161.56 | 164.10 | 117.00 | 6,719,976 |
| 2025-10-31 | 165.11 | 170.68 | 163.60 | 165.50 | 118.00 | 8,560,268 |
| 2025-10-30 | 173.03 | 174.94 | 165.19 | 165.20 | 117.79 | 9,108,610 |
| 2025-10-29 | 174.01 | 179.99 | 173.60 | 174.70 | 124.56 | 7,901,970 |
| 2025-10-28 | 180.85 | 182.00 | 172.16 | 176.50 | 125.85 | 10,711,684 |
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.