Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	178.00	185.00	175.80	178.58	127.33	8,872,339
2025-10-24	167.03	176.42	167.03	175.85	125.38	8,553,331
2025-10-23	165.68	168.10	163.36	165.90	118.29	5,183,246
2025-10-22	168.91	171.98	167.11	169.06	120.54	5,050,100
2025-10-21	166.40	173.00	161.53	169.65	120.96	7,459,244
2025-10-20	168.03	170.60	164.30	166.31	118.58	6,896,604
2025-10-17	171.66	171.97	164.83	164.99	117.64	6,627,580
2025-10-16	173.90	175.40	170.30	171.64	122.38	8,267,166
2025-10-15	161.10	181.00	160.09	178.03	126.94	14,076,350
2025-10-14	172.44	173.00	159.24	159.98	114.07	10,483,543
2025-10-13	171.37	178.58	163.36	169.40	120.78	13,727,257
2025-10-10	181.00	182.99	172.11	174.00	124.06	9,242,025
2025-10-09	188.00	188.00	178.10	178.89	127.55	11,308,236
2025-09-30	179.20	191.88	176.10	188.19	134.18	10,839,236
2025-09-29	170.35	180.97	169.73	179.95	128.31	10,674,584
2025-09-26	174.00	176.88	169.01	169.72	121.01	7,400,533
2025-09-25	171.26	177.06	167.51	174.71	124.57	10,411,567
2025-09-24	161.50	171.78	160.19	171.26	122.11	11,303,074
2025-09-23	165.17	168.80	158.50	162.34	115.75	9,157,295
2025-09-22	159.54	169.09	158.50	164.91	117.58	10,567,846
2025-09-19	166.72	166.91	157.00	161.55	115.19	15,398,859
2025-09-18	176.00	185.00	167.50	170.12	121.30	19,378,819
2025-09-17	176.09	181.00	172.99	173.71	123.86	15,914,731
2025-09-16	164.01	176.88	164.01	173.70	123.85	16,803,955
2025-09-15	152.01	163.91	152.01	159.93	114.03	13,230,584
2025-09-12	153.36	160.57	152.10	152.71	108.88	11,087,278
2025-09-11	147.80	154.00	144.60	153.17	109.21	13,082,210
2025-09-10	151.03	157.90	148.86	148.89	106.16	16,001,979
2025-09-09	154.00	162.47	149.10	156.13	111.32	16,922,647
2025-09-08	152.16	162.80	152.16	155.94	111.19	17,570,454
2025-09-05	146.22	152.50	142.68	151.55	108.06	14,219,234
2025-09-04	154.88	157.81	142.46	145.95	104.06	14,444,424
2025-09-03	169.78	171.54	152.10	155.96	111.20	19,598,871
2025-09-02	139.80	167.44	133.00	160.12	114.17	25,533,987
2025-09-01	142.00	143.36	137.00	139.81	99.686	10,997,152
2025-08-29	130.51	142.50	130.51	141.20	100.68	17,656,862
2025-08-28	137.50	139.99	126.80	129.90	92.620	15,034,271
2025-08-27	129.80	141.94	129.68	134.55	95.935	15,218,875
2025-08-26	132.83	134.08	128.00	129.66	92.449	9,581,011
2025-08-25	124.06	134.28	124.06	132.17	94.238	16,372,503
2025-08-22	120.00	124.00	120.00	123.04	87.729	8,707,782
2025-08-21	122.00	124.00	119.60	120.47	85.896	7,667,426
2025-08-20	123.41	124.73	120.07	122.21	87.137	10,727,386
2025-08-19	123.10	131.52	119.71	123.81	88.278	15,394,701
2025-08-18	127.00	127.88	121.50	123.71	88.206	11,688,059
2025-08-15	125.00	126.49	122.50	125.10	89.197	11,114,055
2025-08-14	122.25	127.01	121.24	123.46	88.028	15,928,661
2025-08-13	114.80	118.80	113.42	118.17	84.256	11,924,737
2025-08-12	104.80	115.88	103.68	115.55	82.388	18,277,398
2025-08-11	107.79	108.79	105.05	105.42	75.165	8,593,822
2025-08-08	107.11	107.69	104.80	106.79	76.142	6,336,075
2025-08-07	110.21	110.38	106.60	108.25	77.183	8,899,923
2025-08-06	107.41	113.90	106.50	110.96	79.116	13,765,661
2025-08-05	106.72	109.30	105.81	107.30	76.506	10,259,639
2025-08-04	100.66	106.83	100.00	106.69	76.071	13,366,122
2025-08-01	104.78	105.00	100.31	101.10	72.085	9,195,375
2025-07-31	96.340	106.66	95.800	103.69	73.932	20,618,127
2025-07-30	99.700	99.900	95.200	96.360	68.706	7,997,478
2025-07-29	98.380	101.70	97.380	100.43	71.608	6,114,269
2025-07-28	101.51	102.88	98.330	98.460	70.203	6,602,599

← NewerPage 5 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.