Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.730	7.140	6.680	6.870	6.796	33,966,300
2025-10-22	6.780	6.850	6.660	6.710	6.638	23,601,197
2025-10-21	7.000	7.030	6.750	6.810	6.737	33,024,297
2025-10-20	6.660	6.900	6.610	6.900	6.826	44,637,193
2025-10-17	6.650	6.790	6.590	6.670	6.598	24,667,601
2025-10-16	6.700	6.740	6.570	6.680	6.608	21,586,539
2025-10-15	6.620	6.760	6.580	6.660	6.589	22,385,294
2025-10-14	6.450	6.730	6.440	6.690	6.618	36,296,464
2025-10-13	6.310	6.460	6.280	6.430	6.361	15,377,001
2025-10-10	6.290	6.600	6.290	6.520	6.450	30,029,600
2025-10-09	6.250	6.320	6.230	6.320	6.252	9,414,640
2025-09-30	6.280	6.300	6.230	6.260	6.193	7,113,271
2025-09-29	6.210	6.300	6.100	6.270	6.203	10,823,776
2025-09-26	6.210	6.280	6.130	6.210	6.143	11,594,658
2025-09-25	6.310	6.400	6.220	6.220	6.153	21,774,355
2025-09-24	6.170	6.750	6.160	6.460	6.391	36,045,523
2025-09-23	6.220	6.260	5.980	6.160	6.094	16,540,758
2025-09-22	6.360	6.530	6.230	6.280	6.213	14,847,700
2025-09-19	6.280	6.410	6.260	6.310	6.242	9,267,800
2025-09-18	6.460	6.470	6.350	6.380	6.312	8,646,981
2025-09-17	6.440	6.520	6.420	6.480	6.410	7,553,962
2025-09-16	6.400	6.510	6.390	6.470	6.401	6,680,600
2025-09-15	6.460	6.480	6.370	6.420	6.351	5,592,731
2025-09-12	6.470	6.510	6.460	6.460	6.391	6,368,201
2025-09-11	6.530	6.530	6.400	6.490	6.420	7,207,300
2025-09-10	6.490	6.540	6.460	6.510	6.440	6,435,810
2025-09-09	6.530	6.530	6.450	6.480	6.410	5,612,700
2025-09-08	6.400	6.520	6.380	6.500	6.430	8,173,600
2025-09-05	6.360	6.400	6.310	6.400	6.331	6,961,700
2025-09-04	6.270	6.420	6.240	6.390	6.321	12,067,916
2025-09-03	6.400	6.430	6.250	6.260	6.193	7,759,700
2025-09-02	6.450	6.470	6.300	6.400	6.331	11,102,314
2025-09-01	6.440	6.510	6.380	6.450	6.381	9,033,900
2025-08-29	6.520	6.520	6.410	6.420	6.351	9,484,100
2025-08-28	6.550	6.630	6.310	6.510	6.440	15,992,728
2025-08-27	6.770	6.780	6.540	6.540	6.470	15,373,300
2025-08-26	6.710	6.790	6.680	6.760	6.687	12,934,900
2025-08-25	6.730	6.730	6.670	6.710	6.638	11,275,100
2025-08-22	6.770	6.800	6.660	6.730	6.658	14,503,100
2025-08-21	6.720	6.830	6.700	6.770	6.697	12,091,100
2025-08-20	6.670	6.720	6.630	6.720	6.648	9,035,300
2025-08-19	6.630	6.680	6.550	6.670	6.598	9,427,301
2025-08-18	6.610	6.750	6.600	6.610	6.539	11,929,100
2025-08-15	6.560	6.630	6.560	6.610	6.539	8,658,160
2025-08-14	6.760	6.800	6.580	6.590	6.519	12,328,500
2025-08-13	6.830	6.860	6.730	6.750	6.678	10,827,100
2025-08-12	6.760	6.860	6.720	6.820	6.747	13,563,900
2025-08-11	6.780	6.790	6.710	6.750	6.678	9,676,160
2025-08-08	6.690	6.920	6.680	6.790	6.717	14,684,560
2025-08-07	6.730	6.730	6.650	6.680	6.608	6,615,061
2025-08-06	6.720	6.750	6.660	6.720	6.648	6,563,762
2025-08-05	6.680	6.760	6.670	6.730	6.658	6,404,401
2025-08-04	6.630	6.710	6.570	6.690	6.618	7,554,400
2025-08-01	6.620	6.690	6.620	6.660	6.589	6,116,000
2025-07-31	6.740	6.790	6.610	6.630	6.559	9,342,700
2025-07-30	6.800	6.840	6.720	6.790	6.717	8,998,591
2025-07-29	6.900	6.900	6.740	6.830	6.757	9,448,200
2025-07-28	6.900	6.970	6.860	6.900	6.826	9,964,600
2025-07-25	6.960	7.060	6.870	6.920	6.846	18,564,700
2025-07-24	6.750	7.010	6.720	6.920	6.846	27,476,314

← NewerPage 5 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.