Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	101.60	102.20	99.000	100.85	71.907	4,516,581
2025-07-24	102.75	104.87	100.91	102.02	72.741	5,859,009
2025-07-23	102.10	102.80	100.88	101.91	72.663	4,816,920
2025-07-22	103.54	104.30	102.00	102.42	73.026	5,469,551
2025-07-21	102.80	105.60	100.80	104.37	74.417	9,479,375
2025-07-18	103.30	103.60	101.00	101.88	72.641	6,462,742
2025-07-17	103.98	105.13	102.50	103.68	73.925	8,469,803
2025-07-16	100.03	105.60	98.530	103.46	73.768	12,866,792
2025-07-15	99.950	103.08	98.370	100.13	71.394	10,781,691
2025-07-14	94.600	100.59	93.200	99.200	70.731	11,563,931
2025-07-11	91.000	94.770	90.090	93.750	66.845	5,666,216
2025-07-10	91.990	92.610	90.810	91.300	65.098	3,508,370
2025-07-09	95.200	96.960	92.310	92.720	66.110	5,536,495
2025-07-08	92.920	94.500	92.110	94.370	67.287	3,769,293
2025-07-07	94.000	94.000	92.020	92.770	66.146	3,435,463
2025-07-04	95.890	96.000	93.900	94.050	67.059	3,458,397
2025-07-03	95.250	98.450	95.250	95.880	68.363	4,151,978
2025-07-02	98.990	98.990	95.090	95.820	68.321	5,268,139
2025-07-01	100.76	101.15	98.290	99.200	70.731	5,621,591
2025-06-30	98.290	104.28	97.210	101.35	72.263	9,204,540
2025-06-27	100.00	101.80	97.080	97.630	69.611	5,569,027
2025-06-26	98.000	101.88	97.860	98.800	70.445	7,480,116
2025-06-25	96.480	100.28	96.100	97.850	69.768	8,208,591
2025-06-24	90.550	98.000	90.550	96.850	69.055	11,224,396
2025-06-23	88.090	90.620	88.010	90.310	64.392	5,588,471
2025-06-20	93.340	94.000	88.980	88.980	63.444	9,522,752
2025-06-19	93.900	98.000	92.600	93.230	66.474	8,008,159
2025-06-18	93.840	95.520	92.640	94.810	67.600	5,335,307
2025-06-17	95.830	96.150	93.330	94.380	67.294	4,272,146
2025-06-16	96.000	98.240	95.000	96.070	68.499	4,709,422
2025-06-13	96.460	98.580	93.610	96.760	68.991	10,918,139
2025-06-12	94.000	99.500	93.230	96.780	69.005	9,118,531
2025-06-11	94.250	95.740	94.250	94.880	67.650	4,330,948
2025-06-10	96.190	96.360	92.000	94.670	67.501	8,001,422
2025-06-09	97.750	99.000	95.730	96.320	68.677	7,144,523
2025-06-06	100.00	100.99	96.800	98.530	70.253	6,350,778
2025-06-05	97.770	103.66	95.630	101.60	72.442	9,947,241
2025-06-04	98.000	99.320	96.500	98.160	69.989	5,636,339
2025-06-03	96.870	99.270	96.080	97.750	69.697	7,440,381
2025-05-30	140.50	141.99	134.80	135.00	68.649	8,047,929
2025-05-29	142.00	147.64	140.80	142.50	72.463	10,435,946
2025-05-28	142.45	145.00	135.91	143.50	72.971	10,631,981
2025-05-27	144.50	147.50	140.01	142.45	72.437	7,479,238
2025-05-26	148.50	148.50	141.08	144.12	73.287	8,497,653
2025-05-23	145.50	152.50	144.55	146.84	74.670	10,283,731
2025-05-22	150.15	152.26	146.66	147.00	74.751	6,485,648
2025-05-21	146.60	156.55	145.18	152.40	77.497	11,331,730
2025-05-20	146.93	151.17	145.73	148.08	75.300	6,792,572
2025-05-19	150.76	150.76	142.00	147.65	75.082	10,924,564
2025-05-16	145.55	153.60	145.52	150.84	76.704	11,530,442
2025-05-15	147.58	150.47	145.06	146.50	74.497	8,249,617
2025-05-14	152.00	156.76	148.62	149.00	75.768	12,307,068
2025-05-13	155.00	162.98	152.00	152.91	77.756	17,075,174
2025-05-12	149.00	152.60	148.09	150.89	76.729	10,295,254
2025-05-09	153.00	153.80	144.44	146.50	74.497	10,785,606
2025-05-08	157.00	159.55	151.10	153.85	78.234	11,192,274
2025-05-07	156.95	161.49	151.00	157.53	80.106	13,199,528
2025-05-06	156.80	157.75	153.80	156.99	79.831	11,081,942
2025-04-30	144.10	158.01	144.10	154.47	78.550	13,517,263
2025-04-29	145.95	151.00	143.02	147.10	74.802	11,493,473

← NewerPage 6 of 21 · 1,212 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.