Nanjing Zhongbei Group Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,217 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.