Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.820	5.870	5.710	5.840	5.593	17,627,300
2024-01-22	6.090	6.130	5.750	5.790	5.546	22,786,400
2024-01-19	6.160	6.200	6.020	6.060	5.804	12,991,400
2024-01-18	6.190	6.250	5.970	6.170	5.910	22,735,400
2024-01-17	6.390	6.450	6.220	6.250	5.986	15,358,300
2024-01-16	6.370	6.430	6.270	6.380	6.111	18,609,461
2024-01-15	6.310	6.470	6.310	6.400	6.130	16,187,960
2024-01-12	6.400	6.480	6.340	6.370	6.101	18,008,600
2024-01-11	6.370	6.430	6.350	6.420	6.149	17,873,600
2024-01-10	6.500	6.550	6.380	6.390	6.120	17,216,000
2024-01-09	6.420	6.570	6.420	6.480	6.206	17,561,961
2024-01-08	6.530	6.630	6.430	6.430	6.159	14,476,800
2024-01-05	6.640	6.740	6.500	6.540	6.264	22,269,962
2024-01-04	6.840	6.860	6.650	6.710	6.427	24,321,356
2024-01-03	6.840	6.890	6.710	6.850	6.561	31,131,710
2024-01-02	7.010	7.050	6.840	6.850	6.561	29,786,740
2023-12-29	6.930	7.040	6.870	6.990	6.695	35,722,486
2023-12-28	7.150	7.250	6.900	6.960	6.666	57,028,209
2023-12-27	7.230	7.400	7.040	7.280	6.973	51,420,665
2023-12-26	6.960	7.410	6.920	7.310	7.001	75,676,550
2023-12-25	7.030	7.070	6.740	6.930	6.637	50,636,334
2023-12-22	7.540	7.580	6.910	7.030	6.733	77,476,740
2023-12-21	7.520	7.730	7.300	7.620	7.298	80,453,622
2023-12-20	7.640	7.880	7.400	7.500	7.183	95,781,353
2023-12-19	8.510	8.700	7.880	7.880	7.547	79,441,445
2023-12-18	9.480	9.600	8.750	8.750	8.381	143,484,111
2023-12-15	8.530	9.720	8.500	9.720	9.310	157,436,258
2023-12-14	8.000	9.210	7.610	8.840	8.467	163,127,992
2023-12-13	7.800	8.430	7.800	8.370	8.017	131,210,477
2023-12-12	7.460	7.660	6.850	7.660	7.337	133,923,687
2023-12-11	6.930	6.960	6.780	6.960	6.666	30,592,051
2023-12-08	5.760	6.330	5.760	6.330	6.063	20,848,137
2023-12-07	5.860	5.900	5.550	5.750	5.507	54,374,459
2023-12-06	6.130	6.440	5.860	6.000	5.747	76,597,831
2023-12-05	5.810	6.150	5.770	5.850	5.603	52,230,344
2023-12-04	5.630	6.140	5.520	5.820	5.574	48,981,012
2023-12-01	5.780	6.150	5.630	5.720	5.479	45,109,232
2023-11-30	5.430	5.850	5.380	5.620	5.383	31,065,026
2023-11-29	5.460	5.470	5.380	5.410	5.182	5,209,549
2023-11-28	5.420	5.460	5.390	5.450	5.220	4,866,949
2023-11-27	5.460	5.460	5.380	5.420	5.191	4,981,900
2023-11-24	5.420	5.460	5.390	5.420	5.191	5,188,400
2023-11-23	5.400	5.450	5.350	5.440	5.210	4,820,600
2023-11-22	5.390	5.420	5.340	5.370	5.143	4,615,300
2023-11-21	5.420	5.460	5.380	5.400	5.172	4,520,400
2023-11-20	5.380	5.420	5.340	5.400	5.172	4,826,756
2023-11-17	5.350	5.410	5.280	5.370	5.143	4,485,801
2023-11-16	5.350	5.400	5.330	5.350	5.124	3,821,102
2023-11-15	5.410	5.460	5.340	5.360	5.134	4,608,470
2023-11-14	5.400	5.440	5.370	5.420	5.191	5,969,432
2023-11-13	5.350	5.430	5.330	5.410	5.182	7,204,900
2023-11-10	5.340	5.390	5.210	5.370	5.143	9,251,400
2023-11-09	5.280	5.340	5.240	5.260	5.038	5,473,801
2023-11-08	5.330	5.400	5.300	5.310	5.086	5,233,901
2023-11-07	5.250	5.370	5.220	5.340	5.115	6,558,402
2023-11-06	5.250	5.320	5.220	5.270	5.048	6,630,265
2023-11-03	5.340	5.380	5.230	5.240	5.019	6,841,245
2023-11-02	5.330	5.360	5.280	5.330	5.105	8,202,500
2023-11-01	5.270	5.350	5.220	5.330	5.105	9,962,800
2023-10-31	5.240	5.310	5.200	5.260	5.038	10,259,103

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.