Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.620 | 4.700 | 4.580 | 4.630 | 4.344 | 6,633,412 |
| 2022-11-02 | 4.590 | 4.660 | 4.560 | 4.640 | 4.353 | 7,777,993 |
| 2022-11-01 | 4.480 | 4.600 | 4.480 | 4.600 | 4.315 | 7,683,900 |
| 2022-10-31 | 4.500 | 4.550 | 4.450 | 4.500 | 4.222 | 7,328,869 |
| 2022-10-28 | 4.740 | 4.800 | 4.470 | 4.490 | 4.212 | 18,558,658 |
| 2022-10-27 | 4.860 | 4.920 | 4.840 | 4.870 | 4.569 | 7,773,658 |
| 2022-10-26 | 4.820 | 4.890 | 4.800 | 4.860 | 4.559 | 8,300,000 |
| 2022-10-25 | 4.870 | 4.910 | 4.710 | 4.820 | 4.522 | 12,205,406 |
| 2022-10-24 | 5.000 | 5.080 | 4.900 | 4.930 | 4.625 | 14,329,300 |
| 2022-10-21 | 5.160 | 5.220 | 5.030 | 5.050 | 4.738 | 13,444,500 |
| 2022-10-20 | 5.190 | 5.280 | 5.120 | 5.160 | 4.841 | 12,866,526 |
| 2022-10-19 | 5.300 | 5.310 | 5.160 | 5.180 | 4.859 | 20,011,490 |
| 2022-10-18 | 5.330 | 5.580 | 5.320 | 5.400 | 5.066 | 29,312,399 |
| 2022-10-17 | 5.290 | 5.370 | 5.180 | 5.330 | 5.000 | 18,525,549 |
| 2022-10-14 | 5.200 | 5.340 | 5.200 | 5.300 | 4.972 | 20,587,040 |
| 2022-10-13 | 5.160 | 5.390 | 5.050 | 5.280 | 4.953 | 24,868,111 |
| 2022-10-12 | 5.160 | 5.240 | 4.980 | 5.210 | 4.888 | 23,302,224 |
| 2022-10-11 | 5.240 | 5.280 | 5.010 | 5.200 | 4.878 | 22,315,540 |
| 2022-10-10 | 5.220 | 5.610 | 5.190 | 5.280 | 4.953 | 32,289,569 |
| 2022-09-30 | 5.300 | 5.340 | 5.100 | 5.120 | 4.803 | 24,440,397 |
| 2022-09-29 | 5.500 | 5.820 | 5.400 | 5.410 | 5.075 | 32,537,680 |
| 2022-09-28 | 5.490 | 5.720 | 5.400 | 5.630 | 5.282 | 43,793,147 |
| 2022-09-27 | 5.360 | 5.420 | 5.160 | 5.290 | 4.963 | 16,421,715 |
| 2022-09-26 | 5.500 | 5.510 | 5.290 | 5.310 | 4.981 | 20,292,769 |
| 2022-09-23 | 5.740 | 5.750 | 5.570 | 5.570 | 5.225 | 20,490,532 |
| 2022-09-22 | 5.580 | 5.900 | 5.530 | 5.690 | 5.338 | 31,946,194 |
| 2022-09-21 | 5.470 | 5.780 | 5.360 | 5.690 | 5.338 | 35,516,294 |
| 2022-09-20 | 5.400 | 5.550 | 5.380 | 5.470 | 5.132 | 18,149,362 |
| 2022-09-19 | 5.350 | 5.500 | 5.320 | 5.380 | 5.047 | 16,876,847 |
| 2022-09-16 | 5.710 | 5.760 | 5.340 | 5.340 | 5.010 | 28,106,515 |
| 2022-09-15 | 6.140 | 6.180 | 5.610 | 5.730 | 5.375 | 39,043,559 |
| 2022-09-14 | 5.840 | 6.400 | 5.750 | 6.130 | 5.751 | 45,083,315 |
| 2022-09-13 | 6.220 | 6.250 | 5.970 | 6.020 | 5.648 | 34,597,909 |
| 2022-09-09 | 6.140 | 6.290 | 5.900 | 6.240 | 5.854 | 47,816,106 |
| 2022-09-08 | 6.530 | 6.600 | 6.120 | 6.120 | 5.741 | 67,282,101 |
| 2022-09-07 | 6.490 | 6.900 | 6.320 | 6.800 | 6.379 | 75,512,645 |
| 2022-09-06 | 7.000 | 7.340 | 6.690 | 6.910 | 6.482 | 114,101,692 |
| 2022-09-05 | 6.230 | 6.790 | 6.200 | 6.790 | 6.370 | 38,112,112 |
| 2022-09-02 | 6.330 | 6.750 | 6.100 | 6.170 | 5.788 | 80,945,737 |
| 2022-09-01 | 5.750 | 6.500 | 5.710 | 6.500 | 6.098 | 85,917,153 |
| 2022-08-31 | 5.860 | 5.950 | 5.550 | 5.910 | 5.544 | 42,582,265 |
| 2022-08-30 | 6.340 | 6.400 | 5.840 | 5.950 | 5.582 | 65,134,054 |
| 2022-08-29 | 5.550 | 6.230 | 5.550 | 6.230 | 5.845 | 22,666,532 |
| 2022-08-26 | 5.900 | 6.000 | 5.510 | 5.660 | 5.310 | 44,100,979 |
| 2022-08-25 | 5.740 | 6.210 | 5.720 | 5.870 | 5.507 | 62,752,152 |
| 2022-08-24 | 5.790 | 6.360 | 5.700 | 5.930 | 5.563 | 80,920,589 |
| 2022-08-23 | 5.330 | 5.790 | 5.320 | 5.790 | 5.432 | 33,725,714 |
| 2022-08-22 | 5.140 | 5.270 | 5.130 | 5.260 | 4.935 | 15,823,516 |
| 2022-08-19 | 5.160 | 5.230 | 5.130 | 5.140 | 4.822 | 10,742,122 |
| 2022-08-18 | 5.280 | 5.300 | 5.150 | 5.170 | 4.850 | 16,536,400 |
| 2022-08-17 | 5.200 | 5.350 | 5.170 | 5.300 | 4.972 | 23,149,200 |
| 2022-08-16 | 5.160 | 5.240 | 5.120 | 5.180 | 4.859 | 12,642,292 |
| 2022-08-15 | 5.130 | 5.190 | 5.060 | 5.150 | 4.831 | 15,370,093 |
| 2022-08-12 | 5.040 | 5.200 | 5.040 | 5.110 | 4.794 | 17,665,593 |
| 2022-08-11 | 5.100 | 5.170 | 5.080 | 5.080 | 4.766 | 13,780,101 |
| 2022-08-10 | 5.110 | 5.150 | 5.060 | 5.130 | 4.813 | 16,502,600 |
| 2022-08-09 | 4.980 | 5.190 | 4.960 | 5.180 | 4.859 | 28,489,047 |
| 2022-08-08 | 4.950 | 5.040 | 4.930 | 4.980 | 4.672 | 14,941,936 |
| 2022-08-05 | 4.990 | 5.090 | 4.860 | 5.040 | 4.728 | 22,110,177 |
| 2022-08-04 | 5.020 | 5.080 | 4.890 | 4.980 | 4.672 | 22,669,017 |
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.