Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.810	6.830	6.720	6.730	6.658	10,221,000
2025-07-22	6.800	6.850	6.770	6.810	6.737	10,106,900
2025-07-21	6.730	6.840	6.720	6.820	6.747	11,984,100
2025-07-18	6.700	6.740	6.630	6.730	6.658	9,447,400
2025-07-17	6.740	6.800	6.660	6.710	6.638	9,509,772
2025-07-16	6.690	6.760	6.640	6.740	6.668	11,611,900
2025-07-15	6.800	6.810	6.610	6.660	6.589	14,440,928
2025-07-14	6.880	6.940	6.750	6.790	6.717	17,365,500
2025-07-11	6.800	6.890	6.750	6.850	6.777	19,082,600
2025-07-10	6.750	7.100	6.670	6.820	6.747	29,671,272
2025-07-09	6.730	6.770	6.680	6.700	6.628	11,076,900
2025-07-08	6.750	6.750	6.650	6.730	6.658	10,837,085
2025-07-07	6.620	6.740	6.590	6.740	6.668	17,417,728
2025-07-04	6.550	6.720	6.540	6.610	6.539	17,918,100
2025-07-03	6.520	6.590	6.500	6.560	6.490	12,557,300
2025-07-02	6.480	6.600	6.440	6.510	6.440	9,609,900
2025-07-01	6.590	6.590	6.430	6.490	6.420	11,988,900
2025-06-30	6.500	6.630	6.500	6.570	6.500	13,654,600
2025-06-27	6.410	6.530	6.410	6.500	6.430	11,957,100
2025-06-26	6.490	6.510	6.420	6.430	6.361	10,597,700
2025-06-25	6.470	6.510	6.420	6.490	6.420	11,959,900
2025-06-24	6.340	6.610	6.330	6.500	6.430	14,921,700
2025-06-23	6.320	6.380	6.260	6.370	6.302	10,114,400
2025-06-20	6.320	6.430	6.260	6.280	6.213	11,454,300
2025-06-19	6.380	6.500	6.230	6.350	6.282	21,151,500
2025-06-18	6.560	6.580	6.410	6.420	6.351	14,221,700
2025-06-17	6.500	6.630	6.420	6.570	6.500	20,273,101
2025-06-16	6.650	6.750	6.520	6.550	6.480	23,289,200
2025-06-13	6.730	6.850	6.550	6.570	6.500	28,252,300
2025-06-12	6.700	6.830	6.620	6.780	6.707	27,917,600
2025-06-11	6.520	6.750	6.510	6.710	6.638	31,014,100
2025-06-10	6.490	6.730	6.470	6.570	6.500	25,502,500
2025-06-09	6.500	6.570	6.440	6.530	6.460	16,598,541
2025-06-06	6.490	6.520	6.460	6.500	6.430	14,798,600
2025-06-05	6.480	6.630	6.460	6.530	6.460	16,915,700
2025-06-04	6.520	6.560	6.470	6.510	6.440	18,017,014
2025-06-03	6.490	6.660	6.380	6.590	6.519	26,324,330
2025-05-30	6.500	6.570	6.410	6.490	6.420	21,400,330
2025-05-29	6.480	6.580	6.340	6.500	6.430	26,702,300
2025-05-28	6.400	6.680	6.390	6.470	6.401	40,795,500
2025-05-27	6.270	6.330	6.250	6.280	6.213	11,304,101
2025-05-26	6.310	6.340	6.220	6.290	6.223	14,423,101
2025-05-23	6.400	6.400	6.240	6.270	6.203	21,120,310
2025-05-22	6.550	6.560	6.430	6.450	6.381	20,780,904
2025-05-21	6.580	6.750	6.530	6.560	6.490	36,755,108
2025-05-20	6.320	6.850	6.260	6.670	6.598	56,958,095
2025-05-19	6.490	6.550	6.210	6.290	6.223	31,970,514
2025-05-16	6.130	6.440	6.110	6.190	6.124	31,103,900
2025-05-15	6.130	6.200	6.100	6.140	6.015	10,083,500
2025-05-14	6.120	6.140	6.030	6.130	6.005	6,964,400
2025-05-13	6.150	6.180	6.090	6.110	5.985	7,037,800
2025-05-12	6.190	6.210	6.090	6.130	6.005	9,505,000
2025-05-09	6.150	6.190	6.120	6.170	6.044	10,078,500
2025-05-08	6.120	6.150	6.060	6.140	6.015	9,773,400
2025-05-07	6.100	6.150	6.060	6.110	5.985	12,931,800
2025-05-06	5.950	6.050	5.940	6.050	5.927	10,083,500
2025-04-30	5.840	5.980	5.840	5.950	5.829	11,210,400
2025-04-29	5.870	5.950	5.820	5.860	5.741	12,650,700
2025-04-28	5.900	5.930	5.750	5.760	5.643	8,614,600
2025-04-25	5.920	5.950	5.880	5.930	5.809	6,975,695

← NewerPage 6 of 21 · 1,212 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.