Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.180	5.260	5.150	5.240	5.019	12,049,500
2023-10-27	4.980	5.170	4.980	5.150	4.933	12,942,166
2023-10-26	4.920	5.000	4.920	4.990	4.779	4,954,700
2023-10-25	4.840	5.000	4.840	4.970	4.760	8,177,800
2023-10-24	4.690	4.840	4.660	4.830	4.626	5,876,701
2023-10-23	4.750	4.770	4.650	4.670	4.473	6,409,698
2023-10-20	4.740	4.830	4.720	4.750	4.550	4,164,898
2023-10-19	4.750	4.840	4.740	4.750	4.550	5,459,698
2023-10-18	4.830	4.840	4.770	4.790	4.588	5,111,311
2023-10-17	4.890	4.900	4.830	4.850	4.645	3,720,585
2023-10-16	4.800	4.900	4.800	4.870	4.664	6,818,575
2023-10-13	4.850	4.850	4.800	4.810	4.607	4,225,900
2023-10-12	4.840	4.880	4.810	4.870	4.664	5,842,514
2023-10-11	5.020	5.030	4.800	4.820	4.617	14,657,600
2023-10-10	5.020	5.120	5.010	5.030	4.818	6,464,500
2023-10-09	5.080	5.080	4.980	5.010	4.799	7,579,100
2023-09-28	5.000	5.080	5.000	5.070	4.856	5,926,000
2023-09-27	5.000	5.050	4.980	5.000	4.789	4,042,900
2023-09-26	5.020	5.090	4.950	5.020	4.808	7,020,200
2023-09-25	5.050	5.160	5.030	5.050	4.837	5,618,128
2023-09-22	5.000	5.080	4.970	5.070	4.856	4,496,992
2023-09-21	5.130	5.130	5.000	5.010	4.799	4,801,600
2023-09-20	5.090	5.110	5.060	5.070	4.856	4,404,500
2023-09-19	5.090	5.120	5.040	5.070	4.856	5,084,884
2023-09-18	5.050	5.090	5.000	5.080	4.866	3,612,419
2023-09-15	5.080	5.110	5.040	5.060	4.846	5,444,300
2023-09-14	5.130	5.150	5.070	5.120	4.904	4,438,331
2023-09-13	5.120	5.170	5.060	5.090	4.875	4,760,431
2023-09-12	5.140	5.160	5.090	5.110	4.894	3,322,666
2023-09-11	5.100	5.160	5.030	5.140	4.923	6,633,600
2023-09-08	5.060	5.110	5.000	5.070	4.856	5,081,600
2023-09-07	5.120	5.120	5.020	5.030	4.818	4,705,700
2023-09-06	5.080	5.100	5.020	5.100	4.885	4,711,200
2023-09-05	5.120	5.140	5.040	5.080	4.866	5,121,130
2023-09-04	5.020	5.120	4.990	5.120	4.904	8,475,200
2023-09-01	5.010	5.050	4.960	5.020	4.808	6,747,100
2023-08-31	5.120	5.140	5.000	5.020	4.808	9,368,747
2023-08-30	5.220	5.290	5.100	5.130	4.913	9,085,000
2023-08-29	5.140	5.270	5.140	5.240	5.019	7,465,100
2023-08-28	5.440	5.450	5.140	5.150	4.933	13,433,186
2023-08-25	4.990	5.200	4.980	5.060	4.846	10,407,500
2023-08-24	5.070	5.080	4.990	5.030	4.818	5,548,700
2023-08-23	5.090	5.120	5.040	5.050	4.837	5,260,100
2023-08-22	5.240	5.280	5.060	5.110	4.894	8,504,300
2023-08-21	5.200	5.310	5.190	5.260	5.038	7,959,900
2023-08-18	5.170	5.340	5.150	5.230	5.009	12,525,801
2023-08-17	5.110	5.200	5.080	5.170	4.952	7,026,700
2023-08-16	5.140	5.250	5.120	5.170	4.952	7,786,497
2023-08-15	5.230	5.300	5.140	5.170	4.952	10,590,200
2023-08-14	5.160	5.270	5.090	5.250	5.028	11,192,300
2023-08-11	5.370	5.390	5.200	5.210	4.990	21,721,401
2023-08-10	5.280	5.600	5.260	5.480	5.249	31,190,500
2023-08-09	5.230	5.260	5.160	5.190	4.971	5,560,400
2023-08-08	5.300	5.340	5.230	5.250	5.028	7,093,058
2023-08-07	5.390	5.420	5.290	5.310	5.086	7,234,900
2023-08-04	5.520	5.550	5.390	5.390	5.162	8,895,000
2023-08-03	5.540	5.580	5.480	5.500	5.268	6,274,200
2023-08-02	5.570	5.580	5.500	5.550	5.316	6,194,300
2023-08-01	5.470	5.580	5.430	5.570	5.335	11,208,637
2023-07-31	5.430	5.490	5.320	5.490	5.258	10,625,671

← NewerPage 13 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.