Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.380	5.540	5.260	5.320	5.320	11,336,179
2026-07-17	5.390	5.550	5.320	5.380	5.380	9,550,300
2026-07-16	5.350	5.450	5.300	5.440	5.440	6,924,669
2026-07-15	5.310	5.390	5.250	5.350	5.350	6,095,900
2026-07-14	5.090	5.320	5.090	5.300	5.300	8,117,121
2026-07-13	5.150	5.230	5.110	5.150	5.150	5,016,100
2026-07-10	5.090	5.250	5.040	5.180	5.180	7,153,579
2026-07-09	5.150	5.210	5.030	5.100	5.100	5,771,800
2026-07-08	5.180	5.230	5.090	5.160	5.160	5,427,400
2026-07-07	5.350	5.350	5.160	5.190	5.190	5,321,600
2026-07-06	5.320	5.410	5.260	5.350	5.350	6,025,800
2026-07-03	5.180	5.350	5.150	5.330	5.330	7,621,000
2026-07-02	5.100	5.220	5.070	5.140	5.140	7,567,400
2026-07-01	4.960	5.170	4.930	5.100	5.100	8,621,785
2026-06-30	5.030	5.090	4.890	4.960	4.960	6,865,100
2026-06-29	5.050	5.080	4.870	5.030	5.030	7,446,200
2026-06-26	5.160	5.170	5.040	5.050	5.050	5,424,200
2026-06-25	5.220	5.270	5.120	5.160	5.160	5,228,700
2026-06-24	5.380	5.400	5.180	5.250	5.250	5,280,000
2026-06-23	5.290	5.450	5.260	5.380	5.380	6,831,900
2026-06-22	5.300	5.310	5.080	5.300	5.300	6,464,100
2026-06-18	5.350	5.360	5.250	5.260	5.260	5,953,700
2026-06-17	5.410	5.430	5.290	5.380	5.380	5,614,500
2026-06-16	5.510	5.510	5.390	5.440	5.440	4,600,400
2026-06-15	5.490	5.620	5.430	5.500	5.500	5,886,700
2026-06-12	5.420	5.570	5.370	5.510	5.510	6,598,400
2026-06-11	5.470	5.510	5.340	5.420	5.420	5,805,500
2026-06-10	5.520	5.550	5.410	5.490	5.490	4,838,300
2026-06-09	5.690	5.690	5.520	5.590	5.530	5,471,000
2026-06-08	5.670	5.750	5.560	5.630	5.570	6,672,300
2026-06-05	5.750	5.830	5.700	5.760	5.698	5,753,700
2026-06-04	5.850	5.890	5.700	5.730	5.669	6,168,500
2026-06-03	5.920	5.940	5.780	5.870	5.807	7,409,300
2026-06-02	6.060	6.080	5.880	5.930	5.866	8,241,600
2026-06-01	5.760	6.080	5.710	6.030	5.965	11,267,302
2026-05-29	5.810	5.870	5.760	5.770	5.708	8,675,100
2026-05-28	5.800	5.870	5.710	5.780	5.718	5,730,300
2026-05-27	5.880	5.930	5.750	5.800	5.738	5,853,500
2026-05-26	5.940	5.970	5.830	5.910	5.847	7,053,838
2026-05-25	6.070	6.120	5.940	5.970	5.906	6,517,500
2026-05-22	6.030	6.080	5.940	6.070	6.005	6,316,701
2026-05-21	6.190	6.240	5.970	6.000	5.936	10,405,438
2026-05-20	6.300	6.320	6.160	6.190	6.124	7,950,900
2026-05-19	6.210	6.320	6.180	6.310	6.242	8,768,756
2026-05-18	6.190	6.220	6.070	6.210	6.143	7,954,700
2026-05-15	6.240	6.280	6.130	6.200	6.134	8,735,600
2026-05-14	6.240	6.300	6.200	6.240	6.173	7,929,032
2026-05-13	6.190	6.270	6.190	6.250	6.183	7,204,700
2026-05-12	6.270	6.300	6.180	6.200	6.134	8,002,400
2026-05-11	6.310	6.320	6.240	6.270	6.203	8,083,401
2026-05-08	6.250	6.320	6.250	6.310	6.242	7,481,697
2026-05-07	6.360	6.370	6.210	6.260	6.193	10,244,000
2026-05-06	6.360	6.400	6.260	6.340	6.272	10,317,700
2026-04-30	6.380	6.430	6.310	6.330	6.262	9,813,000
2026-04-29	6.290	6.430	6.250	6.400	6.331	18,598,292
2026-04-28	6.190	6.480	6.190	6.340	6.272	30,586,711
2026-04-27	5.950	6.030	5.880	6.010	5.946	9,262,800
2026-04-24	5.970	5.990	5.880	5.960	5.896	7,990,100
2026-04-23	5.960	6.010	5.880	5.990	5.926	8,623,700
2026-04-22	6.000	6.010	5.960	5.980	5.916	5,612,200

← NewerPage 2 of 21 · 1,216 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.