Ningbo Zhenyu Technology Co. Ltd. historical data

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

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
2026-09-23	95.000	103.29	93.880	101.55	101.55	11,573,003
2026-09-22	98.010	99.620	94.780	95.180	95.180	6,610,647
2026-09-21	99.990	101.69	97.600	97.890	97.890	6,915,410
2026-09-18	97.000	99.900	96.530	98.400	98.400	9,512,297
2026-09-17	91.200	99.720	91.090	96.380	96.380	13,210,596
2026-09-16	87.800	94.300	84.740	92.790	92.790	11,940,346
2026-09-15	88.000	90.740	87.020	87.730	87.730	4,421,446
2026-09-14	84.970	90.200	84.500	88.720	88.720	4,281,426
2026-09-11	87.000	87.070	84.470	85.980	85.980	5,417,211
2026-09-10	88.200	88.800	87.400	88.020	88.020	2,374,204
2026-09-09	90.200	91.500	88.740	89.120	89.120	3,087,970
2026-09-08	92.250	92.300	90.130	90.590	90.590	4,016,942
2026-09-07	88.650	93.300	88.650	92.280	92.280	6,134,210
2026-09-04	93.190	94.300	88.120	88.650	88.650	5,394,680
2026-09-03	89.310	93.140	89.300	92.500	92.500	6,061,464
2026-09-02	89.300	89.840	88.010	88.600	88.600	3,397,784
2026-09-01	93.000	93.450	90.070	90.290	90.290	3,895,978
2026-08-31	91.860	92.910	90.410	92.710	92.710	4,470,406
2026-08-28	94.010	94.490	92.020	92.600	92.600	3,869,957
2026-08-27	92.330	95.000	90.900	94.500	94.500	5,384,885
2026-08-26	95.140	95.670	92.160	92.540	92.540	5,374,170
2026-08-25	95.910	97.040	93.400	95.070	95.070	4,539,314
2026-08-24	99.950	100.05	95.300	97.660	97.660	4,672,779
2026-08-21	99.880	101.21	98.180	100.01	100.01	3,637,836
2026-08-20	99.000	101.50	98.290	99.510	99.510	4,944,418
2026-08-19	107.00	107.11	97.910	98.220	98.220	8,343,639
2026-08-18	108.00	109.96	106.03	109.30	109.30	7,216,756
2026-08-17	101.76	108.19	101.01	108.19	108.19	10,111,190
2026-08-14	105.06	108.36	104.31	105.50	105.50	9,513,606
2026-08-13	106.50	107.18	104.28	104.36	104.36	8,446,789
2026-08-12	105.68	106.50	103.44	104.10	104.10	6,545,206
2026-08-11	100.23	107.36	98.590	105.68	105.68	9,063,796
2026-08-10	103.00	104.50	99.720	100.65	100.65	6,102,546
2026-08-07	102.00	102.40	98.130	101.92	101.92	7,048,118
2026-08-06	99.940	103.58	99.100	101.30	101.30	6,815,859
2026-08-05	95.000	102.67	93.830	101.31	101.31	8,859,570
2026-08-04	91.770	95.480	90.120	94.670	94.670	6,638,036
2026-08-03	90.060	95.020	89.260	91.130	91.130	6,684,651
2026-07-31	89.200	92.500	89.080	90.060	90.060	7,891,699
2026-07-30	88.990	89.300	83.880	85.060	85.060	6,345,696
2026-07-29	91.500	91.900	87.030	88.870	88.870	6,198,908
2026-07-28	94.860	95.170	90.530	90.730	90.730	5,342,024
2026-07-27	89.900	95.870	89.900	95.780	95.780	8,209,124
2026-07-24	92.510	94.700	89.990	90.600	90.600	5,971,172

Page 1 of 5 · 242 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.