Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.480	5.530	5.410	5.420	5.191	10,547,672
2023-07-27	5.570	5.600	5.460	5.490	5.258	8,521,804
2023-07-26	5.570	5.600	5.510	5.570	5.335	8,999,000
2023-07-25	5.620	5.660	5.470	5.610	5.373	12,341,000
2023-07-24	5.450	5.570	5.440	5.550	5.316	12,265,200
2023-07-21	5.410	5.470	5.370	5.430	5.201	7,168,170
2023-07-20	5.570	5.570	5.410	5.420	5.191	9,299,221
2023-07-19	5.500	5.590	5.490	5.550	5.316	11,347,121
2023-07-18	5.450	5.530	5.390	5.500	5.268	9,253,000
2023-07-17	5.450	5.470	5.340	5.470	5.239	10,811,500
2023-07-14	5.520	5.530	5.430	5.510	5.277	11,684,400
2023-07-13	5.450	5.650	5.420	5.540	5.306	14,573,902
2023-07-12	5.470	5.580	5.460	5.480	5.249	14,957,901
2023-07-11	5.450	5.550	5.370	5.510	5.277	17,699,100
2023-07-10	5.420	5.560	5.400	5.470	5.239	16,539,600
2023-07-07	5.380	5.450	5.350	5.400	5.172	13,590,100
2023-07-06	5.400	5.510	5.380	5.420	5.191	14,914,842
2023-07-05	5.500	5.530	5.410	5.430	5.201	16,582,078
2023-07-04	5.410	5.500	5.320	5.490	5.258	26,059,142
2023-07-03	5.410	5.590	5.400	5.500	5.268	41,006,691
2023-06-30	5.420	5.450	5.350	5.400	5.172	24,734,000
2023-06-29	5.520	5.560	5.340	5.380	5.153	39,852,005
2023-06-28	5.580	5.840	5.460	5.520	5.287	57,840,613
2023-06-27	5.790	5.890	5.480	5.550	5.316	84,432,042
2023-06-26	5.020	5.530	4.990	5.530	5.297	34,191,613
2023-06-21	5.090	5.110	5.010	5.030	4.818	18,712,000
2023-06-20	5.140	5.250	5.070	5.080	4.866	29,322,501
2023-06-19	5.200	5.280	5.110	5.120	4.904	56,053,215
2023-06-16	4.840	5.360	4.830	5.360	5.134	53,074,335
2023-06-15	5.060	5.150	4.820	4.870	4.664	18,128,892
2023-06-14	4.780	4.790	4.700	4.770	4.569	4,747,100
2023-06-13	4.780	4.830	4.760	4.770	4.569	3,402,200
2023-06-12	4.820	4.840	4.750	4.790	4.588	4,034,600
2023-06-09	4.760	4.810	4.750	4.800	4.597	3,231,900
2023-06-08	4.750	4.800	4.740	4.770	4.569	3,695,243
2023-06-07	4.770	4.800	4.750	4.770	4.569	4,161,200
2023-06-06	4.950	4.970	4.850	4.870	4.569	5,217,000
2023-06-05	4.940	4.970	4.920	4.960	4.653	3,035,069
2023-06-02	4.990	4.990	4.930	4.950	4.644	3,666,417
2023-06-01	5.000	5.020	4.930	4.950	4.644	5,590,000
2023-05-31	5.120	5.150	5.010	5.030	4.719	6,757,700
2023-05-30	5.130	5.240	5.100	5.150	4.831	5,951,526
2023-05-29	5.090	5.240	5.080	5.160	4.841	7,513,392
2023-05-26	5.180	5.180	5.010	5.120	4.803	12,513,600
2023-05-25	5.070	5.300	5.050	5.210	4.888	13,643,694
2023-05-24	5.080	5.140	5.030	5.070	4.756	3,143,570
2023-05-23	5.160	5.200	5.080	5.080	4.766	3,138,081
2023-05-22	5.130	5.170	5.100	5.160	4.841	3,031,247
2023-05-19	5.180	5.180	5.110	5.130	4.813	2,941,581
2023-05-18	5.210	5.210	5.140	5.160	4.841	4,426,000
2023-05-17	5.120	5.210	5.090	5.200	4.878	5,427,400
2023-05-16	5.210	5.240	5.140	5.150	4.831	8,427,000
2023-05-15	5.210	5.260	5.130	5.220	4.897	7,863,900
2023-05-12	5.110	5.200	5.100	5.190	4.869	7,225,700
2023-05-11	5.050	5.150	5.030	5.120	4.803	6,626,400
2023-05-10	5.010	5.060	5.000	5.030	4.719	3,056,000
2023-05-09	5.040	5.080	5.000	5.020	4.709	5,338,608
2023-05-08	5.030	5.080	5.020	5.040	4.728	4,421,200
2023-05-05	4.970	5.030	4.950	5.020	4.709	4,551,850
2023-05-04	4.890	4.990	4.850	4.980	4.672	6,262,010

← NewerPage 14 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.