Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.880 | 4.900 | 4.770 | 4.890 | 4.587 | 6,302,067 |
| 2023-04-27 | 4.870 | 4.940 | 4.830 | 4.880 | 4.578 | 5,356,102 |
| 2023-04-26 | 4.740 | 4.890 | 4.700 | 4.870 | 4.569 | 4,147,300 |
| 2023-04-25 | 4.820 | 4.840 | 4.660 | 4.740 | 4.447 | 5,534,700 |
| 2023-04-24 | 4.830 | 4.900 | 4.800 | 4.860 | 4.559 | 4,388,900 |
| 2023-04-21 | 4.950 | 4.980 | 4.850 | 4.850 | 4.550 | 5,104,100 |
| 2023-04-20 | 4.960 | 4.980 | 4.910 | 4.980 | 4.672 | 3,731,693 |
| 2023-04-19 | 4.990 | 5.010 | 4.950 | 4.950 | 4.644 | 3,244,300 |
| 2023-04-18 | 5.000 | 5.030 | 4.980 | 4.990 | 4.681 | 4,016,225 |
| 2023-04-17 | 5.000 | 5.030 | 4.970 | 4.990 | 4.681 | 4,679,015 |
| 2023-04-14 | 4.890 | 5.040 | 4.880 | 4.980 | 4.672 | 8,832,300 |
| 2023-04-13 | 4.900 | 4.940 | 4.840 | 4.870 | 4.569 | 8,020,600 |
| 2023-04-12 | 4.760 | 4.900 | 4.750 | 4.900 | 4.597 | 7,449,800 |
| 2023-04-11 | 4.770 | 4.780 | 4.710 | 4.760 | 4.465 | 4,986,000 |
| 2023-04-10 | 4.890 | 4.890 | 4.760 | 4.790 | 4.494 | 7,197,300 |
| 2023-04-07 | 4.860 | 4.920 | 4.810 | 4.910 | 4.606 | 5,260,501 |
| 2023-04-06 | 4.940 | 4.940 | 4.840 | 4.850 | 4.550 | 4,551,200 |
| 2023-04-04 | 5.010 | 5.010 | 4.910 | 4.940 | 4.634 | 4,038,400 |
| 2023-04-03 | 5.000 | 5.020 | 4.970 | 5.000 | 4.691 | 3,287,500 |
| 2023-03-31 | 4.960 | 5.020 | 4.940 | 5.000 | 4.691 | 2,653,200 |
| 2023-03-30 | 4.990 | 5.000 | 4.920 | 4.970 | 4.662 | 4,094,400 |
| 2023-03-29 | 5.080 | 5.080 | 4.980 | 4.980 | 4.672 | 4,105,901 |
| 2023-03-28 | 5.090 | 5.110 | 5.040 | 5.060 | 4.747 | 3,635,900 |
| 2023-03-27 | 5.050 | 5.080 | 5.020 | 5.070 | 4.756 | 5,299,700 |
| 2023-03-24 | 5.070 | 5.080 | 5.020 | 5.050 | 4.738 | 4,408,200 |
| 2023-03-23 | 5.070 | 5.080 | 5.020 | 5.060 | 4.747 | 4,047,200 |
| 2023-03-22 | 5.060 | 5.110 | 5.050 | 5.060 | 4.747 | 2,753,800 |
| 2023-03-21 | 5.010 | 5.060 | 4.980 | 5.050 | 4.738 | 3,123,500 |
| 2023-03-20 | 5.060 | 5.080 | 4.990 | 4.990 | 4.681 | 4,235,301 |
| 2023-03-17 | 5.030 | 5.090 | 5.030 | 5.050 | 4.738 | 3,232,000 |
| 2023-03-16 | 5.110 | 5.120 | 5.020 | 5.020 | 4.709 | 3,189,900 |
| 2023-03-15 | 5.030 | 5.120 | 5.030 | 5.110 | 4.794 | 3,287,400 |
| 2023-03-14 | 5.090 | 5.090 | 4.980 | 5.020 | 4.709 | 4,307,700 |
| 2023-03-13 | 5.080 | 5.140 | 5.060 | 5.090 | 4.775 | 3,600,300 |
| 2023-03-10 | 5.200 | 5.210 | 5.090 | 5.100 | 4.784 | 4,911,400 |
| 2023-03-09 | 5.220 | 5.220 | 5.160 | 5.210 | 4.888 | 4,015,742 |
| 2023-03-08 | 5.210 | 5.270 | 5.190 | 5.210 | 4.888 | 4,141,800 |
| 2023-03-07 | 5.310 | 5.340 | 5.220 | 5.220 | 4.897 | 4,740,900 |
| 2023-03-06 | 5.320 | 5.350 | 5.280 | 5.290 | 4.963 | 4,099,700 |
| 2023-03-03 | 5.290 | 5.320 | 5.270 | 5.310 | 4.981 | 4,011,100 |
| 2023-03-02 | 5.300 | 5.330 | 5.270 | 5.290 | 4.963 | 4,292,964 |
| 2023-03-01 | 5.310 | 5.310 | 5.250 | 5.290 | 4.963 | 3,730,600 |
| 2023-02-28 | 5.230 | 5.280 | 5.210 | 5.280 | 4.953 | 3,938,590 |
| 2023-02-27 | 5.270 | 5.270 | 5.190 | 5.190 | 4.869 | 3,792,500 |
| 2023-02-24 | 5.260 | 5.300 | 5.230 | 5.280 | 4.953 | 3,583,900 |
| 2023-02-23 | 5.300 | 5.310 | 5.230 | 5.260 | 4.935 | 3,570,115 |
| 2023-02-22 | 5.250 | 5.290 | 5.240 | 5.290 | 4.963 | 4,231,991 |
| 2023-02-21 | 5.250 | 5.300 | 5.220 | 5.270 | 4.944 | 3,922,600 |
| 2023-02-20 | 5.270 | 5.270 | 5.180 | 5.260 | 4.935 | 4,797,300 |
| 2023-02-17 | 5.210 | 5.310 | 5.200 | 5.220 | 4.897 | 6,405,400 |
| 2023-02-16 | 5.370 | 5.370 | 5.180 | 5.210 | 4.888 | 8,328,614 |
| 2023-02-15 | 5.380 | 5.390 | 5.310 | 5.330 | 5.000 | 5,224,600 |
| 2023-02-14 | 5.330 | 5.390 | 5.320 | 5.380 | 5.047 | 7,762,300 |
| 2023-02-13 | 5.370 | 5.370 | 5.310 | 5.340 | 5.010 | 6,342,915 |
| 2023-02-10 | 5.230 | 5.370 | 5.200 | 5.360 | 5.028 | 12,245,802 |
| 2023-02-09 | 5.190 | 5.270 | 5.180 | 5.240 | 4.916 | 5,498,800 |
| 2023-02-08 | 5.290 | 5.300 | 5.190 | 5.190 | 4.869 | 5,815,000 |
| 2023-02-07 | 5.310 | 5.330 | 5.240 | 5.290 | 4.963 | 6,401,193 |
| 2023-02-06 | 5.220 | 5.340 | 5.210 | 5.290 | 4.963 | 10,360,301 |
| 2023-02-03 | 5.210 | 5.210 | 5.150 | 5.200 | 4.878 | 7,070,600 |
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.