Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	119.00	120.88	111.60	112.29	57.101	19,733,674
2025-01-22	116.91	121.55	112.85	118.26	60.137	19,712,467
2025-01-21	108.49	123.00	106.16	121.55	61.810	30,318,743
2025-01-20	110.29	110.78	103.00	107.12	54.472	15,267,236
2025-01-17	108.47	110.88	103.20	107.00	54.411	16,022,553
2025-01-16	101.90	114.00	101.24	106.92	54.370	29,780,429
2025-01-15	104.00	106.58	100.11	103.31	52.534	21,288,423
2025-01-14	94.220	109.88	94.220	104.22	52.997	24,894,742
2025-01-13	86.000	103.00	86.000	96.480	49.061	21,652,277
2025-01-10	86.000	94.360	83.600	91.000	46.275	22,889,017
2025-01-09	69.180	80.000	69.000	80.000	40.681	9,481,605
2025-01-08	68.370	70.890	65.660	69.750	35.469	2,776,708
2025-01-07	67.450	68.800	66.750	68.800	34.986	1,733,323
2025-01-06	67.010	68.980	66.010	67.020	34.080	1,863,333
2025-01-03	69.450	70.980	66.900	66.960	34.050	2,561,751
2025-01-02	69.490	72.090	67.990	69.990	35.591	4,003,295
2024-12-31	71.950	72.650	69.090	69.640	35.413	2,734,407
2024-12-30	74.090	74.100	72.000	72.300	36.765	3,011,459
2024-12-27	76.470	77.030	74.080	74.370	37.818	3,748,089
2024-12-26	73.660	78.270	73.640	76.720	39.013	5,192,908
2024-12-25	72.290	74.740	70.560	74.160	37.711	3,737,385
2024-12-24	71.840	73.680	71.260	72.250	36.740	3,098,583
2024-12-23	75.810	75.830	71.000	71.500	36.359	3,580,296
2024-12-20	73.270	76.600	73.170	75.810	38.550	4,846,991
2024-12-19	71.710	74.110	71.110	73.260	37.254	2,960,068
2024-12-18	71.570	74.490	70.690	72.370	36.801	3,748,430
2024-12-17	75.000	75.870	71.110	71.300	36.257	4,545,589
2024-12-16	77.120	77.880	74.300	75.340	38.311	4,934,253
2024-12-13	78.800	79.500	76.220	78.270	39.801	7,509,261
2024-12-12	81.860	81.990	78.020	79.000	40.172	8,045,897
2024-12-11	78.000	82.970	77.680	82.150	41.774	10,458,369
2024-12-10	76.600	82.500	76.600	79.150	40.249	12,914,054
2024-12-09	73.900	76.890	73.360	74.580	37.925	6,944,676
2024-12-06	76.610	76.700	73.010	74.350	37.808	9,642,110
2024-12-05	75.400	83.000	74.750	78.480	39.908	13,275,897
2024-12-04	73.000	75.870	72.510	73.290	37.269	5,704,367
2024-12-03	71.940	75.500	70.550	74.600	37.935	7,701,690
2024-12-02	71.150	73.710	69.510	72.100	36.664	8,220,909
2024-11-29	66.510	70.280	66.000	69.590	35.387	4,543,368
2024-11-28	67.550	67.890	66.380	66.420	33.775	1,807,853
2024-11-27	66.530	67.670	64.060	67.530	34.340	2,761,612
2024-11-26	67.880	68.360	66.290	66.600	33.867	2,382,405
2024-11-25	67.180	69.200	66.000	67.500	34.325	3,480,653
2024-11-22	69.360	70.220	67.010	67.260	34.202	3,428,627
2024-11-21	71.050	71.470	68.560	69.550	35.367	3,927,831
2024-11-20	69.630	72.390	68.070	71.130	36.170	5,870,955
2024-11-19	66.380	71.490	66.380	70.180	35.687	8,161,043
2024-11-18	66.540	67.480	63.800	64.330	32.713	3,944,520
2024-11-15	67.880	69.300	66.100	66.220	33.674	4,015,972
2024-11-14	71.500	72.360	68.430	68.600	34.884	3,378,359
2024-11-13	71.150	72.210	68.500	71.360	36.287	3,928,387
2024-11-12	74.000	75.200	70.660	71.800	36.511	5,714,777
2024-11-11	70.900	74.290	70.330	73.590	37.421	6,527,841
2024-11-08	72.400	74.420	71.330	71.600	36.409	5,773,153
2024-11-07	73.500	74.760	71.610	72.400	36.816	8,188,320
2024-11-06	71.100	79.280	71.100	75.550	38.418	11,243,475
2024-11-05	70.010	71.480	68.210	71.100	36.155	7,206,128
2024-11-04	66.800	70.860	65.540	68.040	34.599	7,864,099
2024-11-01	70.880	70.920	65.800	65.820	33.470	7,159,713
2024-10-31	68.000	71.800	67.020	68.750	34.960	8,122,509

← NewerPage 8 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.