Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	147.80	152.03	145.98	147.00	74.751	9,503,714
2025-04-25	148.80	152.00	145.88	147.80	75.158	11,431,174
2025-04-24	148.81	150.50	144.01	147.34	74.924	14,279,711
2025-04-23	142.78	147.22	136.50	145.90	74.192	21,441,382
2025-04-22	134.64	138.88	133.00	133.82	68.049	16,428,241
2025-04-21	116.19	135.35	115.11	133.88	68.079	17,673,916
2025-04-18	120.15	122.95	117.73	118.46	60.238	7,214,354
2025-04-17	124.67	127.30	121.40	122.00	62.038	8,166,405
2025-04-16	129.53	130.18	124.03	125.01	63.569	11,277,660
2025-04-15	132.00	134.43	128.51	131.48	66.859	12,084,113
2025-04-14	131.28	134.45	127.00	130.70	66.462	15,868,162
2025-04-11	122.27	128.99	121.10	125.25	63.691	16,831,503
2025-04-10	125.00	130.00	120.04	124.01	63.060	23,232,056
2025-04-09	105.01	116.90	100.75	115.00	58.479	19,353,711
2025-04-08	120.02	121.50	106.99	112.55	57.233	25,020,397
2025-04-07	136.35	138.00	122.80	122.80	62.445	13,840,808
2025-04-03	152.10	162.58	152.10	153.50	78.056	11,788,613
2025-04-02	152.35	157.00	151.81	155.46	79.053	7,746,409
2025-04-01	159.70	162.63	153.60	154.31	78.468	9,401,794
2025-03-31	168.00	169.39	149.00	159.73	81.224	16,752,529
2025-03-28	171.00	176.00	168.30	170.00	86.447	10,206,885
2025-03-27	171.58	177.00	170.00	170.99	86.950	9,803,704
2025-03-26	161.00	176.66	161.00	174.55	88.761	15,552,404
2025-03-25	162.30	173.28	162.30	165.34	84.077	15,465,719
2025-03-24	162.88	167.99	158.32	164.10	83.447	10,121,582
2025-03-21	171.20	171.20	161.67	163.33	83.055	11,415,939
2025-03-20	177.48	178.98	163.00	170.70	86.803	15,711,981
2025-03-19	165.44	182.00	163.81	174.80	88.888	20,534,059
2025-03-18	168.10	169.50	162.50	166.05	84.438	9,752,924
2025-03-17	169.58	169.89	163.11	168.11	85.486	13,382,670
2025-03-14	147.75	180.00	147.52	169.58	86.233	28,318,408
2025-03-13	160.20	162.22	143.99	150.00	76.277	19,433,510
2025-03-12	176.00	176.65	162.71	164.00	83.396	14,490,520
2025-03-11	165.60	168.92	158.10	165.65	84.235	15,915,666
2025-03-10	176.87	177.99	163.30	164.00	83.396	20,979,822
2025-03-07	144.40	173.41	143.50	173.41	88.181	27,193,859
2025-03-06	147.05	148.60	143.00	144.51	73.485	12,211,289
2025-03-05	143.04	147.65	140.00	146.12	74.304	11,837,010
2025-03-04	136.20	145.51	135.20	143.25	72.844	15,196,821
2025-03-03	136.50	142.57	132.18	135.11	68.705	11,305,846
2025-02-28	149.01	149.01	135.02	137.00	69.666	16,384,384
2025-02-27	152.68	159.70	145.30	147.99	75.255	16,951,200
2025-02-26	160.01	172.17	153.10	156.50	79.582	24,710,992
2025-02-25	145.00	155.88	142.01	154.54	78.585	17,666,088
2025-02-24	142.00	152.22	133.36	149.20	75.870	17,650,033
2025-02-21	140.00	145.66	136.70	141.69	72.051	15,957,032
2025-02-20	146.00	146.00	137.98	140.35	71.370	16,960,951
2025-02-19	133.00	148.66	133.00	146.56	74.527	18,969,526
2025-02-18	142.95	142.95	132.90	134.01	68.146	14,595,952
2025-02-17	124.46	142.16	123.30	138.93	70.647	21,836,654
2025-02-14	127.00	136.45	126.77	127.34	64.754	16,968,183
2025-02-13	134.85	144.50	132.00	132.36	67.307	19,692,240
2025-02-12	130.02	136.47	125.98	132.30	67.276	12,367,503
2025-02-11	130.88	138.14	129.00	132.36	67.307	15,088,621
2025-02-10	133.00	134.56	126.00	134.15	68.217	20,044,746
2025-02-07	141.80	141.80	131.23	137.62	69.981	22,240,277
2025-02-06	123.53	145.51	123.30	141.80	72.107	19,180,790
2025-02-05	123.46	128.87	116.90	124.30	63.208	16,925,792
2025-01-27	121.98	124.82	116.36	119.99	61.016	13,685,147
2025-01-24	115.00	123.00	111.93	121.00	61.530	19,701,667

← NewerPage 7 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.