Nanjing Zhongbei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	5.900	5.930	5.850	5.890	5.770	7,224,600
2025-04-23	5.960	5.990	5.880	5.890	5.770	8,192,100
2025-04-22	5.880	5.980	5.860	5.960	5.838	9,431,300
2025-04-21	5.790	5.880	5.780	5.880	5.760	6,698,500
2025-04-18	5.790	5.860	5.760	5.840	5.721	6,544,200
2025-04-17	5.730	5.830	5.700	5.820	5.701	7,216,500
2025-04-16	5.820	5.840	5.650	5.750	5.633	8,883,500
2025-04-15	5.830	5.850	5.770	5.820	5.701	7,435,900
2025-04-14	5.830	5.860	5.760	5.800	5.682	12,061,800
2025-04-11	5.670	5.850	5.630	5.780	5.662	16,467,800
2025-04-10	5.540	5.700	5.540	5.670	5.554	14,149,500
2025-04-09	5.320	5.530	5.010	5.490	5.378	16,367,041
2025-04-08	5.300	5.520	5.300	5.390	5.280	12,717,267
2025-04-07	5.910	5.910	5.470	5.470	5.358	15,380,500
2025-04-03	5.980	6.090	5.950	6.080	5.956	10,566,100
2025-04-02	6.030	6.090	5.990	6.020	5.897	6,884,901
2025-04-01	5.900	6.070	5.900	6.060	5.936	14,117,714
2025-03-31	5.980	5.980	5.810	5.850	5.731	12,454,414
2025-03-28	6.110	6.120	6.000	6.010	5.887	10,564,700
2025-03-27	6.120	6.170	6.060	6.100	5.976	7,598,692
2025-03-26	6.080	6.180	6.050	6.130	6.005	9,215,967
2025-03-25	6.070	6.110	6.020	6.090	5.966	10,671,900
2025-03-24	6.200	6.220	5.980	6.070	5.946	16,450,806
2025-03-21	6.210	6.270	6.170	6.190	6.064	12,242,526
2025-03-20	6.280	6.290	6.220	6.230	6.103	13,255,400
2025-03-19	6.280	6.390	6.250	6.290	6.162	18,396,600
2025-03-18	6.230	6.350	6.190	6.320	6.191	26,673,714
2025-03-17	6.200	6.240	6.190	6.210	6.083	12,185,301
2025-03-14	6.110	6.220	6.110	6.190	6.064	14,727,401
2025-03-13	6.170	6.170	6.030	6.150	6.025	13,745,000
2025-03-12	6.090	6.210	6.090	6.170	6.044	16,321,054
2025-03-11	6.050	6.090	6.010	6.080	5.956	10,388,500
2025-03-10	6.050	6.150	6.030	6.080	5.956	8,349,100
2025-03-07	6.090	6.130	6.020	6.060	5.936	11,843,600
2025-03-06	6.080	6.130	6.050	6.120	5.995	12,477,901
2025-03-05	6.130	6.130	5.980	6.080	5.956	13,333,310
2025-03-04	6.050	6.130	6.000	6.120	5.995	10,478,801
2025-03-03	6.140	6.230	6.080	6.110	5.985	17,530,400
2025-02-28	6.260	6.370	6.140	6.170	6.044	27,341,924
2025-02-27	6.280	6.340	6.150	6.260	6.132	17,999,900
2025-02-26	6.280	6.290	6.210	6.280	6.152	16,408,401
2025-02-25	6.150	6.410	6.120	6.230	6.103	20,278,558
2025-02-24	6.110	6.300	6.090	6.240	6.113	22,213,334
2025-02-21	6.110	6.150	6.040	6.120	5.995	13,423,740
2025-02-20	6.120	6.160	6.080	6.150	6.025	11,820,760
2025-02-19	6.080	6.140	6.040	6.140	6.015	13,233,400
2025-02-18	6.280	6.300	6.050	6.090	5.966	20,931,541
2025-02-17	6.300	6.330	6.190	6.280	6.152	20,953,560
2025-02-14	6.450	6.450	6.240	6.290	6.162	26,004,277
2025-02-13	6.270	6.560	6.240	6.450	6.318	45,499,203
2025-02-12	6.230	6.270	6.160	6.270	6.142	19,777,701
2025-02-11	6.350	6.380	6.220	6.240	6.113	18,888,002
2025-02-10	6.250	6.350	6.250	6.350	6.221	21,679,722
2025-02-07	6.260	6.340	6.150	6.250	6.123	27,486,102
2025-02-06	6.180	6.220	6.080	6.220	6.093	19,960,599
2025-02-05	6.140	6.190	6.030	6.190	6.064	18,669,997
2025-01-27	6.330	6.380	6.120	6.120	5.995	17,845,100
2025-01-24	6.250	6.300	6.140	6.300	6.172	21,284,878
2025-01-23	6.400	6.480	6.310	6.310	6.181	24,392,790
2025-01-22	6.440	6.470	6.230	6.350	6.221	24,154,499

← NewerPage 7 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.