Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.030	6.030	5.980	6.020	5.955	5,001,000
2026-04-20	6.010	6.040	6.000	6.030	5.965	5,658,980
2026-04-17	6.070	6.080	5.980	6.010	5.946	7,781,416
2026-04-16	6.040	6.080	6.030	6.080	6.015	8,389,500
2026-04-15	6.090	6.090	6.020	6.050	5.985	8,052,392
2026-04-14	6.210	6.230	6.020	6.080	6.015	16,727,889
2026-04-13	6.420	6.430	6.140	6.240	6.173	21,562,380
2026-04-10	6.400	6.480	6.380	6.450	6.381	7,847,800
2026-04-09	6.500	6.540	6.370	6.380	6.312	8,467,800
2026-04-08	6.520	6.540	6.440	6.540	6.470	10,818,300
2026-04-07	6.360	6.550	6.300	6.490	6.420	8,594,201
2026-04-03	6.600	6.620	6.280	6.290	6.223	10,001,700
2026-04-02	6.680	6.720	6.560	6.620	6.549	9,178,101
2026-04-01	6.760	6.790	6.660	6.690	6.618	7,932,550
2026-03-31	6.800	6.880	6.690	6.690	6.618	7,412,680
2026-03-30	6.880	6.930	6.710	6.830	6.757	10,495,300
2026-03-27	6.780	6.920	6.760	6.900	6.826	10,392,100
2026-03-26	6.820	6.900	6.740	6.820	6.747	10,563,200
2026-03-25	6.710	6.840	6.640	6.820	6.747	10,865,793
2026-03-24	6.500	6.740	6.400	6.720	6.648	18,169,200
2026-03-23	6.650	6.660	6.310	6.350	6.282	15,031,500
2026-03-20	6.720	6.820	6.620	6.710	6.638	13,257,000
2026-03-19	6.880	6.920	6.800	6.810	6.737	13,285,393
2026-03-18	6.800	6.840	6.730	6.820	6.747	7,576,793
2026-03-17	6.920	6.990	6.800	6.810	6.737	10,705,400
2026-03-16	6.990	7.060	6.910	6.940	6.866	12,846,700
2026-03-13	7.070	7.150	7.000	7.010	6.935	16,346,001
2026-03-12	7.030	7.090	6.960	7.040	6.964	17,047,900
2026-03-11	7.070	7.080	6.930	6.960	6.885	17,357,100
2026-03-10	7.010	7.130	6.910	7.070	6.994	24,847,056
2026-03-09	7.200	7.410	7.040	7.070	6.994	35,176,040
2026-03-06	6.880	7.060	6.760	7.030	6.955	28,891,273
2026-03-05	7.120	7.180	6.860	6.960	6.885	43,921,683
2026-03-04	7.720	7.730	7.080	7.190	7.113	61,917,622
2026-03-03	7.120	7.730	7.120	7.730	7.647	61,745,877
2026-03-02	7.080	7.170	6.960	7.030	6.955	13,248,401
2026-02-27	7.010	7.090	6.970	7.090	7.014	8,887,400
2026-02-26	7.060	7.060	6.950	6.980	6.905	8,610,700
2026-02-25	7.080	7.130	7.010	7.050	6.974	10,030,800
2026-02-24	6.880	7.090	6.880	7.070	6.994	15,520,600
2026-02-13	6.920	6.950	6.860	6.880	6.806	6,393,900
2026-02-12	7.050	7.060	6.900	6.920	6.846	9,470,113
2026-02-11	7.040	7.100	7.020	7.030	6.955	6,671,300
2026-02-10	7.100	7.110	7.030	7.070	6.994	8,926,600
2026-02-09	7.080	7.140	7.060	7.080	7.004	11,367,800
2026-02-06	7.040	7.150	6.990	7.080	7.004	8,810,326
2026-02-05	7.120	7.140	7.040	7.070	6.994	9,052,400
2026-02-04	7.000	7.130	6.960	7.120	7.044	12,884,901
2026-02-03	7.090	7.150	6.950	6.990	6.915	11,737,201
2026-02-02	7.100	7.240	7.040	7.050	6.974	13,235,900
2026-01-30	7.100	7.230	7.040	7.180	7.103	12,672,028
2026-01-29	7.200	7.300	7.130	7.170	7.093	14,471,031
2026-01-28	7.220	7.300	7.180	7.270	7.192	12,728,500
2026-01-27	7.350	7.350	7.160	7.250	7.172	15,468,500
2026-01-26	7.290	7.470	7.240	7.390	7.311	22,585,600
2026-01-23	7.410	7.430	7.240	7.280	7.202	25,525,702
2026-01-22	7.400	7.540	7.290	7.460	7.380	24,703,515
2026-01-21	7.290	7.450	7.230	7.390	7.311	27,142,816
2026-01-20	7.360	7.480	7.190	7.300	7.222	29,872,087
2026-01-19	7.260	7.400	7.150	7.280	7.202	28,261,287

← NewerPage 3 of 5 · 243 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.