Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.220 | 5.230 | 5.160 | 5.220 | 4.897 | 6,100,002 |
| 2023-02-01 | 5.180 | 5.210 | 5.130 | 5.210 | 4.888 | 7,729,009 |
| 2023-01-31 | 5.090 | 5.180 | 5.050 | 5.160 | 4.841 | 7,723,800 |
| 2023-01-30 | 5.100 | 5.110 | 5.050 | 5.100 | 4.784 | 8,913,900 |
| 2023-01-20 | 4.930 | 5.040 | 4.920 | 5.040 | 4.728 | 8,535,624 |
| 2023-01-19 | 4.980 | 5.050 | 4.920 | 5.010 | 4.700 | 11,447,000 |
| 2023-01-18 | 4.880 | 4.930 | 4.870 | 4.900 | 4.597 | 4,664,600 |
| 2023-01-17 | 4.920 | 4.950 | 4.860 | 4.860 | 4.559 | 4,177,700 |
| 2023-01-16 | 4.880 | 4.930 | 4.870 | 4.910 | 4.606 | 4,671,114 |
| 2023-01-13 | 4.910 | 4.920 | 4.860 | 4.890 | 4.587 | 4,434,900 |
| 2023-01-12 | 5.010 | 5.010 | 4.870 | 4.880 | 4.578 | 8,428,100 |
| 2023-01-11 | 4.970 | 5.040 | 4.930 | 5.010 | 4.700 | 7,139,000 |
| 2023-01-10 | 4.960 | 4.980 | 4.940 | 4.950 | 4.644 | 4,485,600 |
| 2023-01-09 | 4.980 | 5.000 | 4.950 | 4.960 | 4.653 | 5,257,200 |
| 2023-01-06 | 5.040 | 5.060 | 4.970 | 4.970 | 4.662 | 7,284,071 |
| 2023-01-05 | 5.070 | 5.120 | 4.990 | 5.050 | 4.738 | 13,644,500 |
| 2023-01-04 | 4.980 | 5.070 | 4.940 | 5.070 | 4.756 | 8,937,400 |
| 2023-01-03 | 4.890 | 4.990 | 4.880 | 4.960 | 4.653 | 5,842,872 |
| 2022-12-30 | 4.860 | 4.910 | 4.830 | 4.890 | 4.587 | 4,654,614 |
| 2022-12-29 | 4.890 | 4.920 | 4.790 | 4.830 | 4.531 | 4,538,800 |
| 2022-12-28 | 4.950 | 4.950 | 4.840 | 4.860 | 4.559 | 5,847,800 |
| 2022-12-27 | 4.930 | 4.970 | 4.900 | 4.950 | 4.644 | 5,971,671 |
| 2022-12-26 | 4.930 | 4.940 | 4.880 | 4.920 | 4.616 | 5,141,914 |
| 2022-12-23 | 4.940 | 4.950 | 4.810 | 4.870 | 4.569 | 8,226,700 |
| 2022-12-22 | 5.030 | 5.090 | 4.880 | 4.910 | 4.606 | 10,343,300 |
| 2022-12-21 | 5.080 | 5.140 | 5.010 | 5.010 | 4.700 | 9,719,886 |
| 2022-12-20 | 5.110 | 5.180 | 5.080 | 5.120 | 4.803 | 6,590,524 |
| 2022-12-19 | 5.260 | 5.280 | 5.090 | 5.130 | 4.813 | 11,541,500 |
| 2022-12-16 | 5.340 | 5.370 | 5.230 | 5.260 | 4.935 | 10,333,100 |
| 2022-12-15 | 5.420 | 5.420 | 5.330 | 5.350 | 5.019 | 11,907,708 |
| 2022-12-14 | 5.330 | 5.480 | 5.290 | 5.480 | 5.141 | 19,202,408 |
| 2022-12-13 | 5.340 | 5.410 | 5.290 | 5.330 | 5.000 | 10,905,200 |
| 2022-12-12 | 5.450 | 5.480 | 5.340 | 5.360 | 5.028 | 12,794,200 |
| 2022-12-09 | 5.500 | 5.500 | 5.360 | 5.470 | 5.132 | 24,192,324 |
| 2022-12-08 | 5.500 | 5.720 | 5.450 | 5.620 | 5.272 | 34,403,200 |
| 2022-12-07 | 5.500 | 5.520 | 5.370 | 5.470 | 5.132 | 21,254,234 |
| 2022-12-06 | 5.660 | 5.660 | 5.460 | 5.530 | 5.188 | 23,852,000 |
| 2022-12-05 | 5.710 | 5.800 | 5.610 | 5.660 | 5.310 | 34,036,836 |
| 2022-12-02 | 5.650 | 5.940 | 5.650 | 5.830 | 5.469 | 48,318,498 |
| 2022-12-01 | 6.120 | 6.280 | 5.670 | 5.810 | 5.450 | 82,126,610 |
| 2022-11-30 | 5.420 | 5.900 | 5.360 | 5.900 | 5.535 | 44,575,551 |
| 2022-11-29 | 5.250 | 5.390 | 5.170 | 5.360 | 5.028 | 25,341,583 |
| 2022-11-28 | 5.120 | 5.190 | 5.030 | 5.180 | 4.859 | 10,194,500 |
| 2022-11-25 | 5.100 | 5.260 | 5.080 | 5.180 | 4.859 | 12,953,000 |
| 2022-11-24 | 5.060 | 5.130 | 5.030 | 5.110 | 4.794 | 8,310,068 |
| 2022-11-23 | 5.000 | 5.060 | 4.970 | 5.040 | 4.728 | 7,402,500 |
| 2022-11-22 | 5.010 | 5.070 | 4.960 | 4.990 | 4.681 | 6,711,900 |
| 2022-11-21 | 5.020 | 5.050 | 4.960 | 5.020 | 4.709 | 6,674,500 |
| 2022-11-18 | 5.110 | 5.140 | 5.040 | 5.050 | 4.738 | 7,928,300 |
| 2022-11-17 | 5.080 | 5.170 | 5.020 | 5.120 | 4.803 | 10,381,993 |
| 2022-11-16 | 5.030 | 5.160 | 5.020 | 5.120 | 4.803 | 14,200,800 |
| 2022-11-15 | 4.950 | 5.040 | 4.910 | 5.020 | 4.709 | 9,270,501 |
| 2022-11-14 | 4.950 | 5.030 | 4.910 | 4.940 | 4.634 | 8,724,500 |
| 2022-11-11 | 4.900 | 4.970 | 4.850 | 4.920 | 4.616 | 11,234,311 |
| 2022-11-10 | 4.790 | 4.870 | 4.740 | 4.820 | 4.522 | 7,595,594 |
| 2022-11-09 | 4.810 | 4.860 | 4.790 | 4.820 | 4.522 | 6,950,946 |
| 2022-11-08 | 4.850 | 4.870 | 4.760 | 4.840 | 4.541 | 8,210,500 |
| 2022-11-07 | 4.730 | 4.850 | 4.710 | 4.830 | 4.531 | 11,402,600 |
| 2022-11-04 | 4.630 | 4.770 | 4.630 | 4.720 | 4.428 | 10,806,712 |
| 2022-11-03 | 4.620 | 4.700 | 4.580 | 4.630 | 4.344 | 6,633,412 |
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.