Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.560 | 6.560 | 6.350 | 6.420 | 6.289 | 30,560,678 |
| 2025-01-20 | 6.700 | 6.810 | 6.510 | 6.580 | 6.446 | 35,515,464 |
| 2025-01-17 | 6.860 | 6.940 | 6.510 | 6.510 | 6.377 | 56,594,119 |
| 2025-01-16 | 7.090 | 7.520 | 6.800 | 7.110 | 6.965 | 93,171,074 |
| 2025-01-15 | 8.620 | 8.620 | 7.300 | 7.350 | 7.200 | 125,030,465 |
| 2025-01-14 | 7.840 | 7.840 | 7.840 | 7.840 | 7.680 | 2,379,606 |
| 2025-01-13 | 7.130 | 7.130 | 7.130 | 7.130 | 6.985 | 4,066,870 |
| 2025-01-10 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-09 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-08 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-07 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-03 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2025-01-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2024-12-31 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2024-12-30 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2024-12-27 | 6.480 | 6.480 | 6.480 | 6.480 | 6.348 | 0 |
| 2024-12-26 | 6.070 | 6.480 | 5.990 | 6.480 | 6.348 | 19,406,613 |
| 2024-12-25 | 6.230 | 6.230 | 5.800 | 5.890 | 5.770 | 25,334,945 |
| 2024-12-24 | 6.370 | 6.410 | 6.150 | 6.290 | 6.162 | 22,001,109 |
| 2024-12-23 | 6.480 | 6.600 | 6.310 | 6.490 | 6.358 | 35,980,452 |
| 2024-12-20 | 6.240 | 6.370 | 6.230 | 6.280 | 6.152 | 16,697,578 |
| 2024-12-19 | 6.220 | 6.280 | 6.090 | 6.250 | 6.123 | 21,395,900 |
| 2024-12-18 | 6.270 | 6.450 | 6.220 | 6.330 | 6.201 | 22,227,076 |
| 2024-12-17 | 6.650 | 6.690 | 6.270 | 6.300 | 6.172 | 31,175,860 |
| 2024-12-16 | 6.900 | 6.970 | 6.650 | 6.700 | 6.563 | 35,232,910 |
| 2024-12-13 | 7.300 | 7.300 | 6.970 | 6.980 | 6.838 | 37,419,501 |
| 2024-12-12 | 7.120 | 7.340 | 7.100 | 7.300 | 7.151 | 42,343,782 |
| 2024-12-11 | 7.030 | 7.240 | 6.950 | 7.150 | 7.004 | 31,208,540 |
| 2024-12-10 | 7.130 | 7.300 | 6.990 | 7.110 | 6.965 | 46,125,663 |
| 2024-12-09 | 7.100 | 7.160 | 6.840 | 6.980 | 6.838 | 44,743,360 |
| 2024-12-06 | 7.480 | 7.560 | 7.110 | 7.210 | 7.063 | 51,153,863 |
| 2024-12-05 | 7.480 | 7.660 | 7.300 | 7.470 | 7.318 | 58,163,500 |
| 2024-12-04 | 7.980 | 8.680 | 7.510 | 7.570 | 7.416 | 99,726,098 |
| 2024-12-03 | 7.340 | 8.120 | 7.020 | 8.120 | 7.954 | 83,237,426 |
| 2024-12-02 | 7.110 | 7.880 | 7.090 | 7.380 | 7.229 | 84,313,543 |
| 2024-11-29 | 7.400 | 8.300 | 7.010 | 7.460 | 7.308 | 118,136,395 |
| 2024-11-28 | 7.660 | 7.740 | 7.260 | 7.740 | 7.582 | 83,619,895 |
| 2024-11-27 | 6.300 | 7.040 | 6.300 | 7.040 | 6.896 | 39,645,369 |
| 2024-11-26 | 6.880 | 6.940 | 6.400 | 6.400 | 6.269 | 92,025,071 |
| 2024-11-25 | 6.480 | 7.010 | 6.400 | 7.010 | 6.867 | 104,863,822 |
| 2024-11-22 | 6.320 | 6.810 | 6.320 | 6.370 | 6.240 | 49,272,600 |
| 2024-11-21 | 6.300 | 6.560 | 6.240 | 6.390 | 6.260 | 43,041,451 |
| 2024-11-20 | 5.980 | 6.450 | 5.980 | 6.380 | 6.250 | 52,877,400 |
| 2024-11-19 | 5.790 | 6.010 | 5.710 | 6.010 | 5.887 | 26,510,992 |
| 2024-11-18 | 5.950 | 6.080 | 5.750 | 5.810 | 5.692 | 26,379,000 |
| 2024-11-15 | 5.930 | 6.030 | 5.780 | 5.790 | 5.672 | 26,224,900 |
| 2024-11-14 | 6.150 | 6.210 | 5.960 | 5.960 | 5.838 | 33,843,451 |
| 2024-11-13 | 6.240 | 6.600 | 6.100 | 6.230 | 6.103 | 51,739,450 |
| 2024-11-12 | 6.160 | 6.690 | 6.010 | 6.200 | 6.074 | 55,015,800 |
| 2024-11-11 | 6.020 | 6.280 | 5.900 | 6.130 | 6.005 | 33,088,100 |
| 2024-11-08 | 6.160 | 6.170 | 5.980 | 6.020 | 5.897 | 24,429,602 |
| 2024-11-07 | 5.900 | 6.230 | 5.860 | 6.160 | 6.034 | 33,655,930 |
| 2024-11-06 | 5.800 | 6.000 | 5.750 | 5.940 | 5.819 | 32,009,285 |
| 2024-11-05 | 5.610 | 6.040 | 5.610 | 5.860 | 5.741 | 36,984,500 |
| 2024-11-04 | 5.480 | 5.590 | 5.440 | 5.570 | 5.456 | 13,673,795 |
| 2024-11-01 | 5.730 | 5.740 | 5.440 | 5.500 | 5.388 | 23,653,921 |
| 2024-10-31 | 5.720 | 5.840 | 5.720 | 5.730 | 5.613 | 20,989,000 |
| 2024-10-30 | 5.600 | 5.760 | 5.600 | 5.730 | 5.613 | 21,278,600 |
| 2024-10-29 | 5.850 | 5.890 | 5.620 | 5.650 | 5.535 | 28,036,470 |
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.