Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.580 | 5.870 | 5.500 | 5.870 | 5.750 | 35,765,300 |
| 2024-10-25 | 5.580 | 5.720 | 5.560 | 5.620 | 5.505 | 30,625,540 |
| 2024-10-24 | 5.440 | 5.570 | 5.380 | 5.540 | 5.427 | 25,189,440 |
| 2024-10-23 | 5.480 | 5.560 | 5.390 | 5.450 | 5.339 | 19,064,120 |
| 2024-10-22 | 5.320 | 5.490 | 5.290 | 5.480 | 5.368 | 25,434,240 |
| 2024-10-21 | 5.300 | 5.360 | 5.250 | 5.310 | 5.202 | 20,459,437 |
| 2024-10-18 | 5.210 | 5.320 | 5.150 | 5.280 | 5.172 | 21,218,622 |
| 2024-10-17 | 5.290 | 5.320 | 5.200 | 5.220 | 5.114 | 14,304,800 |
| 2024-10-16 | 5.170 | 5.320 | 5.150 | 5.280 | 5.172 | 13,296,457 |
| 2024-10-15 | 5.280 | 5.370 | 5.230 | 5.240 | 5.133 | 15,869,540 |
| 2024-10-14 | 5.190 | 5.330 | 5.130 | 5.320 | 5.212 | 19,310,140 |
| 2024-10-11 | 5.370 | 5.390 | 5.110 | 5.140 | 5.035 | 19,706,740 |
| 2024-10-10 | 5.280 | 5.610 | 5.170 | 5.380 | 5.270 | 30,618,546 |
| 2024-10-09 | 5.850 | 5.860 | 5.320 | 5.320 | 5.212 | 40,834,057 |
| 2024-10-08 | 6.200 | 6.200 | 5.640 | 5.910 | 5.789 | 66,983,246 |
| 2024-09-30 | 5.360 | 5.690 | 5.160 | 5.640 | 5.525 | 57,840,438 |
| 2024-09-27 | 5.050 | 5.290 | 5.040 | 5.200 | 5.094 | 41,058,765 |
| 2024-09-26 | 4.890 | 5.050 | 4.860 | 5.050 | 4.947 | 33,951,218 |
| 2024-09-25 | 4.800 | 5.010 | 4.760 | 4.950 | 4.849 | 41,373,137 |
| 2024-09-24 | 4.660 | 4.740 | 4.620 | 4.730 | 4.634 | 19,854,800 |
| 2024-09-23 | 4.580 | 4.660 | 4.550 | 4.620 | 4.526 | 9,771,000 |
| 2024-09-20 | 4.620 | 4.630 | 4.560 | 4.600 | 4.506 | 10,577,000 |
| 2024-09-19 | 4.530 | 4.650 | 4.520 | 4.630 | 4.536 | 14,756,910 |
| 2024-09-18 | 4.460 | 4.540 | 4.380 | 4.520 | 4.428 | 10,820,600 |
| 2024-09-13 | 4.470 | 4.520 | 4.450 | 4.470 | 4.379 | 8,150,105 |
| 2024-09-12 | 4.500 | 4.550 | 4.460 | 4.470 | 4.379 | 10,212,005 |
| 2024-09-11 | 4.570 | 4.570 | 4.490 | 4.500 | 4.408 | 10,028,200 |
| 2024-09-10 | 4.630 | 4.660 | 4.520 | 4.580 | 4.487 | 13,679,500 |
| 2024-09-09 | 4.750 | 4.760 | 4.550 | 4.610 | 4.516 | 22,119,900 |
| 2024-09-06 | 4.710 | 4.910 | 4.710 | 4.820 | 4.722 | 34,936,290 |
| 2024-09-05 | 4.580 | 4.770 | 4.580 | 4.690 | 4.594 | 19,314,300 |
| 2024-09-04 | 4.620 | 4.640 | 4.560 | 4.580 | 4.487 | 13,191,297 |
| 2024-09-03 | 4.690 | 4.750 | 4.560 | 4.670 | 4.575 | 26,941,895 |
| 2024-09-02 | 4.610 | 4.990 | 4.550 | 4.740 | 4.643 | 40,044,647 |
| 2024-08-30 | 4.530 | 4.660 | 4.530 | 4.610 | 4.516 | 15,472,980 |
| 2024-08-29 | 4.510 | 4.560 | 4.450 | 4.550 | 4.457 | 11,466,401 |
| 2024-08-28 | 4.420 | 4.570 | 4.420 | 4.530 | 4.438 | 13,320,058 |
| 2024-08-27 | 4.580 | 4.580 | 4.450 | 4.450 | 4.359 | 12,258,163 |
| 2024-08-26 | 4.440 | 4.560 | 4.410 | 4.530 | 4.438 | 13,316,946 |
| 2024-08-23 | 4.500 | 4.540 | 4.380 | 4.430 | 4.340 | 14,212,400 |
| 2024-08-22 | 4.630 | 4.640 | 4.510 | 4.520 | 4.428 | 15,034,250 |
| 2024-08-21 | 4.580 | 4.670 | 4.530 | 4.640 | 4.545 | 15,686,000 |
| 2024-08-20 | 4.670 | 4.680 | 4.530 | 4.570 | 4.477 | 18,583,446 |
| 2024-08-19 | 4.770 | 4.780 | 4.650 | 4.660 | 4.565 | 25,966,800 |
| 2024-08-16 | 4.890 | 5.030 | 4.780 | 4.790 | 4.692 | 38,754,050 |
| 2024-08-15 | 4.850 | 4.900 | 4.750 | 4.880 | 4.780 | 23,620,700 |
| 2024-08-14 | 4.910 | 4.990 | 4.860 | 4.900 | 4.800 | 18,445,300 |
| 2024-08-13 | 4.940 | 4.980 | 4.830 | 4.920 | 4.820 | 20,348,940 |
| 2024-08-12 | 4.840 | 5.070 | 4.840 | 4.940 | 4.839 | 32,479,700 |
| 2024-08-09 | 5.240 | 5.330 | 5.100 | 5.120 | 5.016 | 35,848,500 |
| 2024-08-08 | 5.110 | 5.210 | 5.090 | 5.150 | 5.045 | 28,199,040 |
| 2024-08-07 | 5.200 | 5.240 | 5.110 | 5.110 | 5.006 | 28,014,250 |
| 2024-08-06 | 5.400 | 5.450 | 5.090 | 5.200 | 5.094 | 52,008,000 |
| 2024-08-05 | 5.400 | 5.650 | 5.270 | 5.480 | 5.368 | 65,284,593 |
| 2024-08-02 | 5.680 | 5.710 | 5.400 | 5.420 | 5.309 | 64,193,634 |
| 2024-08-01 | 5.540 | 5.850 | 5.470 | 5.700 | 5.584 | 82,701,504 |
| 2024-07-31 | 6.100 | 6.550 | 5.540 | 5.580 | 5.466 | 128,616,641 |
| 2024-07-30 | 5.500 | 5.950 | 5.490 | 5.950 | 5.829 | 83,504,339 |
| 2024-07-29 | 4.950 | 5.410 | 4.940 | 5.410 | 5.300 | 57,679,343 |
| 2024-07-26 | 5.030 | 5.050 | 4.840 | 4.920 | 4.820 | 54,468,890 |
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.