Ningbo Zhenyu Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 76.400 | 89.960 | 75.700 | 89.200 | 89.200 | 13,097,284 |
| 2026-10-22 | 81.090 | 84.890 | 79.630 | 79.700 | 79.700 | 7,576,299 |
| 2026-10-21 | 83.790 | 84.780 | 80.370 | 80.820 | 80.820 | 6,201,964 |
| 2026-10-20 | 80.010 | 87.420 | 79.500 | 84.300 | 84.300 | 8,741,571 |
| 2026-10-19 | 76.400 | 81.780 | 74.000 | 80.800 | 80.800 | 7,002,109 |
| 2026-10-16 | 76.400 | 79.860 | 74.200 | 77.960 | 77.960 | 7,070,664 |
| 2026-10-15 | 75.810 | 77.460 | 75.100 | 75.720 | 75.720 | 5,374,607 |
| 2026-10-14 | 82.500 | 84.520 | 78.500 | 78.900 | 78.900 | 7,068,078 |
| 2026-10-13 | 81.920 | 83.000 | 78.960 | 81.010 | 81.010 | 8,057,120 |
| 2026-10-12 | 87.260 | 87.700 | 84.080 | 84.220 | 84.220 | 4,688,187 |
| 2026-10-09 | 89.600 | 90.050 | 82.510 | 87.390 | 87.390 | 7,020,887 |
| 2026-10-08 | 91.730 | 92.490 | 88.490 | 89.160 | 89.160 | 5,411,821 |
| 2026-09-30 | 93.730 | 96.070 | 91.600 | 92.150 | 92.150 | 5,687,120 |
| 2026-09-29 | 93.750 | 94.500 | 91.280 | 93.000 | 93.000 | 4,813,157 |
| 2026-09-28 | 96.800 | 97.370 | 92.130 | 93.750 | 93.750 | 4,914,505 |
| 2026-09-24 | 101.31 | 101.55 | 96.800 | 96.800 | 96.800 | 7,364,105 |
Page 1 of 1 · 16 trading days
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.