Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.360 | 4.530 | 4.310 | 4.530 | 4.339 | 25,536,701 |
| 2024-04-25 | 4.240 | 4.350 | 4.200 | 4.340 | 4.157 | 14,803,770 |
| 2024-04-24 | 4.200 | 4.300 | 4.200 | 4.260 | 4.080 | 15,760,822 |
| 2024-04-23 | 4.170 | 4.290 | 4.150 | 4.220 | 4.042 | 17,729,400 |
| 2024-04-22 | 4.310 | 4.380 | 4.130 | 4.170 | 3.994 | 23,896,350 |
| 2024-04-19 | 4.360 | 4.560 | 4.340 | 4.370 | 4.186 | 26,294,200 |
| 2024-04-18 | 4.520 | 4.520 | 4.230 | 4.410 | 4.224 | 34,367,278 |
| 2024-04-17 | 4.260 | 4.680 | 4.260 | 4.550 | 4.358 | 41,550,403 |
| 2024-04-16 | 4.470 | 4.590 | 4.470 | 4.470 | 4.281 | 13,928,200 |
| 2024-04-15 | 5.360 | 5.360 | 4.970 | 4.970 | 4.760 | 42,097,770 |
| 2024-04-12 | 5.760 | 5.780 | 5.450 | 5.520 | 5.287 | 61,771,954 |
| 2024-04-11 | 5.830 | 5.990 | 5.650 | 5.850 | 5.603 | 83,632,437 |
| 2024-04-10 | 5.470 | 6.040 | 5.430 | 6.040 | 5.785 | 108,633,801 |
| 2024-04-09 | 5.750 | 5.910 | 5.470 | 5.490 | 5.258 | 90,723,229 |
| 2024-04-08 | 5.260 | 5.570 | 5.120 | 5.470 | 5.239 | 51,663,079 |
| 2024-04-03 | 5.240 | 5.340 | 5.100 | 5.250 | 5.028 | 23,892,283 |
| 2024-04-02 | 5.250 | 5.380 | 5.210 | 5.280 | 5.057 | 18,565,373 |
| 2024-04-01 | 5.100 | 5.250 | 5.100 | 5.250 | 5.028 | 15,220,490 |
| 2024-03-29 | 5.020 | 5.130 | 5.000 | 5.100 | 4.885 | 7,737,301 |
| 2024-03-28 | 4.870 | 5.080 | 4.870 | 5.030 | 4.818 | 16,082,650 |
| 2024-03-27 | 5.120 | 5.200 | 4.940 | 4.940 | 4.731 | 20,543,500 |
| 2024-03-26 | 5.150 | 5.210 | 5.000 | 5.120 | 4.904 | 24,938,500 |
| 2024-03-25 | 5.340 | 5.360 | 5.160 | 5.200 | 4.981 | 38,622,400 |
| 2024-03-22 | 5.240 | 5.570 | 5.190 | 5.400 | 5.172 | 61,862,606 |
| 2024-03-21 | 5.220 | 5.260 | 5.130 | 5.250 | 5.028 | 22,330,200 |
| 2024-03-20 | 5.120 | 5.190 | 5.100 | 5.190 | 4.971 | 17,257,070 |
| 2024-03-19 | 5.140 | 5.260 | 5.110 | 5.120 | 4.904 | 23,133,388 |
| 2024-03-18 | 5.140 | 5.180 | 5.080 | 5.150 | 4.933 | 30,156,871 |
| 2024-03-15 | 4.960 | 5.100 | 4.960 | 5.090 | 4.875 | 30,520,901 |
| 2024-03-14 | 5.030 | 5.060 | 4.900 | 4.980 | 4.770 | 21,517,770 |
| 2024-03-13 | 5.070 | 5.100 | 5.000 | 5.050 | 4.837 | 25,353,941 |
| 2024-03-12 | 5.000 | 5.190 | 4.930 | 5.100 | 4.885 | 42,913,722 |
| 2024-03-11 | 4.900 | 4.970 | 4.840 | 4.960 | 4.751 | 26,176,700 |
| 2024-03-08 | 4.980 | 5.010 | 4.840 | 4.960 | 4.751 | 34,788,401 |
| 2024-03-07 | 5.320 | 5.330 | 4.990 | 5.020 | 4.808 | 72,027,603 |
| 2024-03-06 | 4.880 | 5.320 | 4.800 | 5.320 | 5.095 | 43,600,301 |
| 2024-03-05 | 4.980 | 4.990 | 4.800 | 4.840 | 4.636 | 21,495,112 |
| 2024-03-04 | 4.860 | 5.130 | 4.800 | 5.040 | 4.827 | 27,865,702 |
| 2024-03-01 | 4.840 | 4.920 | 4.770 | 4.860 | 4.655 | 16,955,712 |
| 2024-02-29 | 4.540 | 4.810 | 4.490 | 4.800 | 4.597 | 23,724,160 |
| 2024-02-28 | 5.120 | 5.240 | 4.640 | 4.650 | 4.454 | 37,130,261 |
| 2024-02-27 | 4.830 | 5.130 | 4.760 | 5.130 | 4.913 | 25,951,500 |
| 2024-02-26 | 4.810 | 4.970 | 4.720 | 4.870 | 4.664 | 25,092,400 |
| 2024-02-23 | 4.590 | 4.820 | 4.590 | 4.810 | 4.607 | 28,761,402 |
| 2024-02-22 | 4.430 | 4.620 | 4.360 | 4.610 | 4.415 | 33,062,880 |
| 2024-02-21 | 4.340 | 4.610 | 4.280 | 4.460 | 4.272 | 36,982,100 |
| 2024-02-20 | 4.160 | 4.280 | 4.030 | 4.270 | 4.090 | 25,246,800 |
| 2024-02-19 | 4.000 | 4.160 | 3.920 | 4.150 | 3.975 | 34,613,081 |
| 2024-02-08 | 3.740 | 4.000 | 3.540 | 3.980 | 3.812 | 40,807,387 |
| 2024-02-07 | 4.240 | 4.250 | 3.830 | 3.830 | 3.668 | 41,009,210 |
| 2024-02-06 | 4.280 | 4.530 | 4.180 | 4.250 | 4.071 | 30,370,620 |
| 2024-02-05 | 5.100 | 5.200 | 4.640 | 4.640 | 4.444 | 20,101,466 |
| 2024-02-02 | 5.400 | 5.530 | 5.030 | 5.160 | 4.942 | 14,923,420 |
| 2024-02-01 | 5.500 | 5.580 | 5.360 | 5.440 | 5.210 | 14,671,000 |
| 2024-01-31 | 5.850 | 5.900 | 5.500 | 5.530 | 5.297 | 13,404,700 |
| 2024-01-30 | 5.860 | 6.050 | 5.800 | 5.800 | 5.555 | 13,581,900 |
| 2024-01-29 | 6.180 | 6.230 | 5.920 | 5.950 | 5.699 | 15,174,248 |
| 2024-01-26 | 6.150 | 6.350 | 6.090 | 6.260 | 5.996 | 17,422,890 |
| 2024-01-25 | 6.020 | 6.170 | 5.960 | 6.150 | 5.890 | 16,640,816 |
| 2024-01-24 | 5.910 | 6.040 | 5.780 | 6.020 | 5.766 | 17,437,416 |
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.