Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.260 | 7.400 | 7.150 | 7.280 | 7.202 | 28,261,287 |
| 2026-01-16 | 7.040 | 7.220 | 7.010 | 7.150 | 7.073 | 22,757,986 |
| 2026-01-15 | 6.960 | 7.080 | 6.900 | 7.020 | 6.945 | 15,393,936 |
| 2026-01-14 | 6.960 | 7.040 | 6.880 | 6.960 | 6.885 | 18,582,800 |
| 2026-01-13 | 6.950 | 7.040 | 6.920 | 6.950 | 6.875 | 17,142,701 |
| 2026-01-12 | 6.960 | 6.970 | 6.870 | 6.940 | 6.866 | 17,900,200 |
| 2026-01-09 | 6.950 | 7.000 | 6.910 | 6.970 | 6.895 | 13,334,217 |
| 2026-01-08 | 6.810 | 7.140 | 6.770 | 6.960 | 6.885 | 22,193,801 |
| 2026-01-07 | 6.920 | 6.920 | 6.760 | 6.820 | 6.747 | 14,290,902 |
| 2026-01-06 | 6.890 | 6.970 | 6.870 | 6.940 | 6.866 | 12,345,101 |
| 2026-01-05 | 6.900 | 6.930 | 6.860 | 6.890 | 6.816 | 8,307,228 |
| 2025-12-31 | 6.840 | 6.950 | 6.800 | 6.910 | 6.836 | 11,027,609 |
| 2025-12-30 | 6.820 | 6.890 | 6.730 | 6.850 | 6.777 | 10,955,302 |
| 2025-12-29 | 6.860 | 6.900 | 6.750 | 6.830 | 6.757 | 11,193,800 |
| 2025-12-26 | 6.900 | 6.950 | 6.830 | 6.860 | 6.786 | 9,472,300 |
| 2025-12-25 | 6.860 | 6.920 | 6.830 | 6.900 | 6.826 | 7,328,400 |
| 2025-12-24 | 6.810 | 6.880 | 6.740 | 6.840 | 6.767 | 7,390,836 |
| 2025-12-23 | 6.950 | 6.950 | 6.790 | 6.810 | 6.737 | 9,523,205 |
| 2025-12-22 | 6.920 | 7.020 | 6.900 | 6.950 | 6.875 | 9,837,000 |
| 2025-12-19 | 6.830 | 6.950 | 6.820 | 6.940 | 6.866 | 13,940,200 |
| 2025-12-18 | 6.710 | 6.830 | 6.700 | 6.740 | 6.668 | 8,323,400 |
| 2025-12-17 | 6.760 | 6.770 | 6.620 | 6.750 | 6.678 | 11,471,167 |
| 2025-12-16 | 6.840 | 6.930 | 6.740 | 6.760 | 6.687 | 9,922,800 |
| 2025-12-15 | 6.800 | 6.900 | 6.760 | 6.870 | 6.796 | 11,211,600 |
| 2025-12-12 | 6.980 | 7.000 | 6.790 | 6.820 | 6.747 | 12,810,300 |
| 2025-12-11 | 7.170 | 7.190 | 6.920 | 6.930 | 6.856 | 12,989,700 |
| 2025-12-10 | 7.210 | 7.280 | 7.110 | 7.190 | 7.113 | 13,175,398 |
| 2025-12-09 | 7.160 | 7.260 | 7.090 | 7.200 | 7.123 | 16,211,200 |
| 2025-12-08 | 7.210 | 7.270 | 7.050 | 7.160 | 7.083 | 13,396,098 |
| 2025-12-05 | 7.140 | 7.240 | 7.110 | 7.220 | 7.143 | 10,259,900 |
| 2025-12-04 | 7.320 | 7.390 | 7.150 | 7.170 | 7.093 | 11,535,356 |
| 2025-12-03 | 7.380 | 7.530 | 7.260 | 7.320 | 7.241 | 12,079,757 |
| 2025-12-02 | 7.320 | 7.370 | 7.260 | 7.350 | 7.271 | 13,175,100 |
| 2025-12-01 | 7.300 | 7.430 | 7.230 | 7.300 | 7.222 | 13,927,401 |
| 2025-11-28 | 7.170 | 7.260 | 7.080 | 7.260 | 7.182 | 15,889,201 |
| 2025-11-27 | 7.080 | 7.190 | 7.010 | 7.120 | 7.044 | 14,806,957 |
| 2025-11-26 | 7.150 | 7.300 | 7.060 | 7.080 | 7.004 | 16,165,000 |
| 2025-11-25 | 7.000 | 7.190 | 6.980 | 7.140 | 7.063 | 13,775,900 |
| 2025-11-24 | 7.150 | 7.170 | 6.850 | 6.990 | 6.915 | 16,892,801 |
| 2025-11-21 | 7.270 | 7.360 | 7.020 | 7.030 | 6.955 | 28,419,000 |
| 2025-11-20 | 7.330 | 7.620 | 7.280 | 7.370 | 7.291 | 32,324,701 |
| 2025-11-19 | 7.500 | 7.530 | 7.270 | 7.290 | 7.212 | 21,384,848 |
| 2025-11-18 | 7.640 | 7.670 | 7.420 | 7.520 | 7.439 | 24,299,460 |
| 2025-11-17 | 7.920 | 7.920 | 7.630 | 7.650 | 7.568 | 38,453,927 |
| 2025-11-14 | 7.870 | 8.090 | 7.780 | 8.000 | 7.914 | 47,577,149 |
| 2025-11-13 | 7.700 | 8.180 | 7.520 | 7.900 | 7.815 | 58,690,977 |
| 2025-11-12 | 7.540 | 7.900 | 7.460 | 7.530 | 7.449 | 39,823,020 |
| 2025-11-11 | 7.320 | 7.510 | 7.270 | 7.460 | 7.380 | 30,303,870 |
| 2025-11-10 | 7.360 | 7.390 | 7.240 | 7.270 | 7.192 | 27,214,700 |
| 2025-11-07 | 7.300 | 7.510 | 7.260 | 7.400 | 7.321 | 29,113,342 |
| 2025-11-06 | 7.340 | 7.390 | 7.220 | 7.310 | 7.232 | 27,491,901 |
| 2025-11-05 | 7.220 | 7.430 | 7.180 | 7.340 | 7.261 | 36,808,181 |
| 2025-11-04 | 7.190 | 7.430 | 7.120 | 7.300 | 7.222 | 40,619,797 |
| 2025-11-03 | 7.100 | 7.350 | 6.990 | 7.240 | 7.162 | 45,647,901 |
| 2025-10-31 | 6.990 | 7.170 | 6.920 | 7.010 | 6.935 | 42,566,696 |
| 2025-10-30 | 7.180 | 7.290 | 6.980 | 7.010 | 6.935 | 54,905,480 |
| 2025-10-29 | 7.500 | 7.960 | 7.080 | 7.220 | 7.143 | 97,722,616 |
| 2025-10-28 | 7.110 | 7.330 | 7.070 | 7.330 | 7.251 | 32,620,603 |
| 2025-10-27 | 6.660 | 6.720 | 6.600 | 6.660 | 6.589 | 13,883,601 |
| 2025-10-24 | 6.800 | 6.820 | 6.650 | 6.680 | 6.608 | 23,348,301 |
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.