Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.650 | 5.120 | 4.600 | 5.030 | 4.927 | 67,935,580 |
| 2024-07-24 | 5.050 | 5.050 | 4.760 | 4.760 | 4.663 | 66,335,137 |
| 2024-07-23 | 5.090 | 5.450 | 5.070 | 5.290 | 5.182 | 88,840,816 |
| 2024-07-22 | 5.050 | 5.210 | 5.020 | 5.080 | 4.976 | 74,743,328 |
| 2024-07-19 | 5.350 | 5.500 | 5.350 | 5.350 | 5.241 | 86,836,850 |
| 2024-07-18 | 5.660 | 6.260 | 5.330 | 5.940 | 5.819 | 141,978,762 |
| 2024-07-17 | 5.240 | 5.690 | 5.200 | 5.690 | 5.574 | 85,049,335 |
| 2024-07-16 | 4.650 | 5.170 | 4.620 | 5.170 | 5.065 | 78,982,599 |
| 2024-07-15 | 4.870 | 4.930 | 4.690 | 4.700 | 4.604 | 25,906,749 |
| 2024-07-12 | 4.770 | 5.010 | 4.730 | 4.930 | 4.829 | 39,723,144 |
| 2024-07-11 | 4.640 | 4.850 | 4.600 | 4.780 | 4.683 | 33,049,343 |
| 2024-07-10 | 4.400 | 4.780 | 4.400 | 4.650 | 4.555 | 32,096,301 |
| 2024-07-09 | 4.520 | 4.560 | 4.320 | 4.540 | 4.447 | 20,249,701 |
| 2024-07-08 | 4.600 | 4.600 | 4.320 | 4.340 | 4.252 | 10,265,767 |
| 2024-07-05 | 4.390 | 4.460 | 4.340 | 4.460 | 4.369 | 7,129,000 |
| 2024-07-04 | 4.570 | 4.610 | 4.390 | 4.390 | 4.300 | 10,945,500 |
| 2024-07-03 | 4.610 | 4.660 | 4.570 | 4.590 | 4.496 | 7,779,300 |
| 2024-07-02 | 4.530 | 4.660 | 4.510 | 4.640 | 4.545 | 11,713,100 |
| 2024-07-01 | 4.440 | 4.550 | 4.410 | 4.540 | 4.447 | 9,376,900 |
| 2024-06-28 | 4.400 | 4.500 | 4.380 | 4.440 | 4.349 | 9,222,400 |
| 2024-06-27 | 4.510 | 4.590 | 4.480 | 4.490 | 4.300 | 8,890,500 |
| 2024-06-26 | 4.400 | 4.540 | 4.370 | 4.540 | 4.348 | 8,573,400 |
| 2024-06-25 | 4.340 | 4.480 | 4.290 | 4.420 | 4.233 | 11,518,640 |
| 2024-06-24 | 4.430 | 4.480 | 4.290 | 4.330 | 4.147 | 10,086,992 |
| 2024-06-21 | 4.480 | 4.570 | 4.450 | 4.490 | 4.300 | 6,756,500 |
| 2024-06-20 | 4.610 | 4.620 | 4.480 | 4.500 | 4.310 | 8,314,700 |
| 2024-06-19 | 4.640 | 4.700 | 4.610 | 4.620 | 4.425 | 7,151,640 |
| 2024-06-18 | 4.560 | 4.660 | 4.510 | 4.640 | 4.444 | 8,730,940 |
| 2024-06-17 | 4.640 | 4.670 | 4.530 | 4.560 | 4.368 | 10,121,040 |
| 2024-06-14 | 4.740 | 4.790 | 4.660 | 4.670 | 4.473 | 10,134,470 |
| 2024-06-13 | 4.840 | 4.850 | 4.710 | 4.760 | 4.559 | 11,760,870 |
| 2024-06-12 | 4.700 | 4.850 | 4.670 | 4.830 | 4.626 | 15,661,070 |
| 2024-06-11 | 4.730 | 4.730 | 4.580 | 4.710 | 4.511 | 15,511,506 |
| 2024-06-07 | 4.420 | 4.720 | 4.420 | 4.710 | 4.511 | 24,721,364 |
| 2024-06-06 | 4.560 | 4.630 | 4.330 | 4.410 | 4.224 | 19,538,000 |
| 2024-06-05 | 4.720 | 4.740 | 4.600 | 4.600 | 4.406 | 13,755,779 |
| 2024-06-04 | 4.820 | 4.840 | 4.640 | 4.720 | 4.521 | 11,997,600 |
| 2024-06-03 | 4.950 | 4.960 | 4.740 | 4.810 | 4.607 | 15,601,400 |
| 2024-05-31 | 4.950 | 4.980 | 4.890 | 4.930 | 4.722 | 12,341,692 |
| 2024-05-30 | 5.050 | 5.080 | 4.950 | 4.970 | 4.760 | 16,088,130 |
| 2024-05-29 | 5.150 | 5.190 | 5.040 | 5.090 | 4.875 | 20,544,300 |
| 2024-05-28 | 5.260 | 5.330 | 5.170 | 5.190 | 4.971 | 18,429,300 |
| 2024-05-27 | 5.200 | 5.330 | 5.190 | 5.280 | 5.057 | 21,272,600 |
| 2024-05-24 | 5.180 | 5.350 | 5.130 | 5.240 | 5.019 | 22,754,212 |
| 2024-05-23 | 5.280 | 5.340 | 5.140 | 5.180 | 4.961 | 25,673,363 |
| 2024-05-22 | 5.450 | 5.460 | 5.290 | 5.300 | 5.076 | 33,093,642 |
| 2024-05-21 | 5.400 | 5.560 | 5.400 | 5.450 | 5.220 | 33,144,980 |
| 2024-05-20 | 5.660 | 5.770 | 5.520 | 5.520 | 5.287 | 52,446,840 |
| 2024-05-17 | 5.760 | 5.850 | 5.460 | 5.760 | 5.517 | 69,439,184 |
| 2024-05-16 | 5.410 | 5.800 | 5.380 | 5.570 | 5.335 | 52,089,857 |
| 2024-05-15 | 5.520 | 5.610 | 5.380 | 5.450 | 5.220 | 50,249,406 |
| 2024-05-14 | 5.200 | 5.910 | 5.200 | 5.700 | 5.459 | 82,186,051 |
| 2024-05-13 | 5.380 | 5.690 | 5.260 | 5.380 | 5.153 | 76,316,899 |
| 2024-05-10 | 5.000 | 5.210 | 4.970 | 5.170 | 4.952 | 42,676,313 |
| 2024-05-09 | 4.980 | 5.100 | 4.960 | 4.990 | 4.779 | 27,434,858 |
| 2024-05-08 | 5.010 | 5.190 | 4.920 | 4.960 | 4.751 | 39,101,480 |
| 2024-05-07 | 5.160 | 5.200 | 4.910 | 5.030 | 4.818 | 54,759,382 |
| 2024-05-06 | 4.740 | 5.120 | 4.730 | 5.120 | 4.904 | 35,065,200 |
| 2024-04-30 | 4.760 | 4.800 | 4.590 | 4.650 | 4.454 | 22,999,015 |
| 2024-04-29 | 4.560 | 4.770 | 4.550 | 4.740 | 4.540 | 26,497,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0600 CNY |
| 2025-05-16 | 0.0600 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-06-07 | 0.1000 CNY |
| 2022-06-30 | 0.1000 CNY |
| 2021-07-09 | 0.0650 CNY |
| 2020-08-14 | 0.0650 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.