Ningbo Zhenyu Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	68.200	69.220	65.450	66.200	33.663	4,460,217
2024-10-29	71.000	71.500	67.400	68.930	35.052	6,251,669
2024-10-28	65.600	69.590	64.050	68.810	34.991	7,719,508
2024-10-25	65.760	68.110	65.300	67.560	34.355	6,312,272
2024-10-24	68.500	68.950	64.030	64.470	32.784	8,268,406
2024-10-23	71.140	74.140	67.600	68.510	34.838	15,586,371
2024-10-22	62.520	72.000	61.200	70.210	35.703	12,948,799
2024-10-21	61.990	64.180	61.370	62.400	31.731	4,425,927
2024-10-18	58.500	63.310	58.320	61.970	31.512	4,274,347
2024-10-17	60.900	61.810	58.500	58.710	29.855	2,767,088
2024-10-16	60.170	61.380	59.100	60.450	30.740	2,674,026
2024-10-15	61.100	63.860	60.210	61.220	31.131	3,950,769
2024-10-14	59.060	61.870	57.350	61.460	31.253	4,503,880
2024-10-11	63.240	63.900	57.620	58.620	29.809	4,538,768
2024-10-10	65.730	66.850	62.660	62.900	31.985	5,669,095
2024-10-09	67.500	69.990	63.890	64.910	33.007	8,449,029
2024-10-08	71.000	72.550	61.390	67.500	34.325	8,134,544
2024-09-30	55.010	61.790	54.550	60.490	30.760	6,143,168
2024-09-27	49.790	54.000	49.790	52.640	26.768	3,514,081
2024-09-26	48.260	49.460	47.400	49.400	25.120	1,814,047
2024-09-25	47.870	49.890	47.800	48.080	24.449	1,971,562
2024-09-24	45.880	47.500	45.550	47.400	24.103	1,868,662
2024-09-23	46.280	46.600	45.510	45.610	23.193	1,152,538
2024-09-20	46.790	46.970	45.820	46.070	23.427	1,201,120
2024-09-19	46.900	47.840	46.230	46.780	23.788	1,311,239
2024-09-18	46.700	47.090	46.000	46.960	23.880	908,984
2024-09-13	48.090	48.570	46.670	46.750	23.773	881,464
2024-09-12	48.870	49.690	48.020	48.050	24.434	1,079,406
2024-09-11	47.280	49.970	47.280	49.020	24.927	1,944,889
2024-09-10	46.650	47.950	45.930	47.710	24.261	1,510,571
2024-09-09	46.610	47.290	46.220	46.570	23.681	841,231
2024-09-06	47.900	47.900	46.830	46.960	23.880	955,499
2024-09-05	49.930	49.930	47.320	47.640	24.226	1,818,290
2024-09-04	48.200	49.580	47.660	49.110	24.973	1,767,742
2024-09-03	46.120	48.700	46.110	48.400	24.612	1,840,634
2024-09-02	48.800	49.580	46.650	46.680	23.737	2,333,182
2024-08-30	50.100	50.100	48.080	49.270	25.054	2,178,538
2024-08-29	48.250	49.180	47.640	49.050	24.943	2,200,957
2024-08-28	48.760	49.080	47.540	48.750	24.790	1,606,219
2024-08-27	49.160	49.160	47.660	48.100	24.459	1,227,743
2024-08-26	46.780	49.180	46.780	48.890	24.861	1,867,271
2024-08-23	47.270	47.480	46.370	46.900	23.849	1,090,088
2024-08-22	46.990	48.140	46.570	47.700	24.256	1,427,518
2024-08-21	45.750	47.150	45.130	46.800	23.798	1,208,143
2024-08-20	46.500	46.970	45.450	45.600	23.188	1,200,303
2024-08-19	46.540	47.260	46.400	46.700	23.748	781,520
2024-08-16	47.230	47.420	46.530	46.860	23.829	1,106,223
2024-08-15	46.760	47.500	46.000	46.800	23.798	1,590,129
2024-08-14	48.000	48.280	46.720	46.890	23.844	1,343,383
2024-08-13	47.730	48.380	47.400	48.140	24.480	727,551
2024-08-12	48.050	48.360	47.700	47.940	24.378	930,607
2024-08-09	49.650	50.160	48.060	48.170	24.495	1,029,744
2024-08-08	49.710	50.140	48.690	49.310	25.075	1,278,427
2024-08-07	50.340	50.700	49.400	49.740	25.293	2,068,190
2024-08-06	52.000	52.800	49.410	50.350	25.604	2,490,962
2024-08-05	50.600	51.740	49.500	49.640	25.243	1,377,777
2024-08-02	52.250	52.760	50.840	51.220	26.046	1,585,780
2024-08-01	53.480	53.900	51.600	52.870	26.885	2,103,084
2024-07-31	50.250	53.370	49.110	53.360	27.134	2,308,715
2024-07-30	49.010	49.870	48.600	49.860	25.354	1,799,082

← NewerPage 9 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.