Nanjing Zhongbei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.580 | 5.580 | 5.440 | 5.490 | 5.490 | 6,197,165 |
| 2026-10-19 | 5.630 | 5.670 | 5.500 | 5.570 | 5.570 | 5,679,100 |
| 2026-10-16 | 5.650 | 5.720 | 5.600 | 5.650 | 5.650 | 7,698,411 |
| 2026-10-15 | 5.750 | 5.750 | 5.550 | 5.590 | 5.590 | 9,332,504 |
| 2026-10-14 | 5.760 | 5.850 | 5.750 | 5.790 | 5.790 | 7,766,709 |
| 2026-10-13 | 5.710 | 5.790 | 5.630 | 5.780 | 5.780 | 7,673,900 |
| 2026-10-12 | 5.820 | 5.820 | 5.700 | 5.730 | 5.730 | 5,229,100 |
| 2026-10-09 | 5.810 | 5.850 | 5.670 | 5.810 | 5.810 | 7,614,800 |
| 2026-10-08 | 5.700 | 5.860 | 5.700 | 5.810 | 5.810 | 7,183,600 |
| 2026-09-30 | 5.740 | 5.740 | 5.660 | 5.740 | 5.740 | 5,494,600 |
| 2026-09-29 | 5.640 | 5.720 | 5.610 | 5.700 | 5.700 | 5,046,800 |
| 2026-09-28 | 5.660 | 5.690 | 5.620 | 5.630 | 5.630 | 3,778,894 |
| 2026-09-24 | 5.690 | 5.740 | 5.630 | 5.690 | 5.690 | 4,491,350 |
| 2026-09-23 | 5.760 | 5.800 | 5.680 | 5.690 | 5.690 | 6,794,557 |
| 2026-09-22 | 5.740 | 5.850 | 5.640 | 5.810 | 5.810 | 9,560,629 |
| 2026-09-21 | 5.620 | 5.720 | 5.580 | 5.720 | 5.720 | 7,105,900 |
| 2026-09-18 | 5.660 | 5.720 | 5.600 | 5.640 | 5.640 | 8,078,900 |
| 2026-09-17 | 5.620 | 5.670 | 5.500 | 5.660 | 5.660 | 7,607,171 |
| 2026-09-16 | 5.580 | 5.710 | 5.560 | 5.670 | 5.670 | 7,260,700 |
| 2026-09-15 | 5.820 | 5.820 | 5.610 | 5.610 | 5.610 | 7,773,900 |
| 2026-09-14 | 5.780 | 5.870 | 5.750 | 5.790 | 5.790 | 6,123,200 |
| 2026-09-11 | 5.950 | 6.000 | 5.800 | 5.820 | 5.820 | 9,524,350 |
| 2026-09-10 | 5.980 | 6.030 | 5.920 | 5.960 | 5.960 | 9,533,400 |
| 2026-09-09 | 5.970 | 6.000 | 5.900 | 5.970 | 5.970 | 8,461,850 |
| 2026-09-08 | 5.790 | 5.990 | 5.790 | 5.990 | 5.990 | 10,704,404 |
| 2026-09-07 | 5.800 | 5.850 | 5.780 | 5.810 | 5.810 | 7,203,300 |
| 2026-09-04 | 5.800 | 5.870 | 5.760 | 5.820 | 5.820 | 8,433,644 |
| 2026-09-03 | 5.900 | 5.960 | 5.760 | 5.770 | 5.770 | 12,167,000 |
| 2026-09-02 | 5.880 | 5.940 | 5.800 | 5.910 | 5.910 | 12,741,340 |
| 2026-09-01 | 5.780 | 5.870 | 5.760 | 5.850 | 5.850 | 10,207,400 |
| 2026-08-31 | 5.800 | 5.880 | 5.780 | 5.820 | 5.820 | 11,119,001 |
| 2026-08-28 | 5.710 | 5.790 | 5.670 | 5.780 | 5.780 | 9,662,514 |
| 2026-08-27 | 5.640 | 5.710 | 5.620 | 5.710 | 5.710 | 9,914,300 |
| 2026-08-26 | 5.620 | 5.700 | 5.610 | 5.670 | 5.670 | 14,255,900 |
| 2026-08-25 | 5.500 | 5.710 | 5.480 | 5.660 | 5.660 | 18,123,939 |
| 2026-08-24 | 5.600 | 5.730 | 5.480 | 5.520 | 5.520 | 20,186,199 |
| 2026-08-21 | 5.740 | 5.860 | 5.640 | 5.640 | 5.640 | 33,951,691 |
| 2026-08-20 | 5.780 | 6.130 | 5.590 | 5.880 | 5.880 | 42,305,871 |
| 2026-08-19 | 5.530 | 5.630 | 5.510 | 5.570 | 5.570 | 9,205,828 |
| 2026-08-18 | 5.510 | 5.580 | 5.490 | 5.570 | 5.570 | 5,752,300 |
| 2026-08-17 | 5.430 | 5.550 | 5.400 | 5.530 | 5.530 | 6,688,000 |
| 2026-08-14 | 5.450 | 5.500 | 5.400 | 5.440 | 5.440 | 5,303,100 |
| 2026-08-13 | 5.520 | 5.520 | 5.410 | 5.470 | 5.470 | 7,598,500 |
| 2026-08-12 | 5.460 | 5.530 | 5.410 | 5.510 | 5.510 | 6,746,100 |
| 2026-08-11 | 5.450 | 5.500 | 5.410 | 5.460 | 5.460 | 6,693,000 |
| 2026-08-10 | 5.290 | 5.480 | 5.280 | 5.470 | 5.470 | 10,413,471 |
| 2026-08-07 | 5.380 | 5.390 | 5.260 | 5.330 | 5.330 | 7,476,621 |
| 2026-08-06 | 5.420 | 5.440 | 5.330 | 5.400 | 5.400 | 7,131,170 |
| 2026-08-05 | 5.430 | 5.460 | 5.360 | 5.420 | 5.420 | 7,632,265 |
| 2026-08-04 | 5.490 | 5.520 | 5.400 | 5.420 | 5.420 | 8,507,565 |
| 2026-08-03 | 5.380 | 5.510 | 5.360 | 5.490 | 5.490 | 7,702,100 |
| 2026-07-31 | 5.380 | 5.400 | 5.320 | 5.380 | 5.380 | 6,791,700 |
| 2026-07-30 | 5.360 | 5.460 | 5.310 | 5.360 | 5.360 | 6,694,001 |
| 2026-07-29 | 5.260 | 5.400 | 5.240 | 5.370 | 5.370 | 7,328,242 |
| 2026-07-28 | 5.200 | 5.310 | 5.190 | 5.260 | 5.260 | 4,338,900 |
| 2026-07-27 | 5.110 | 5.260 | 5.100 | 5.240 | 5.240 | 5,521,800 |
| 2026-07-24 | 5.290 | 5.350 | 5.130 | 5.160 | 5.160 | 7,086,200 |
| 2026-07-23 | 5.140 | 5.330 | 5.100 | 5.320 | 5.320 | 7,791,299 |
| 2026-07-22 | 5.190 | 5.260 | 5.080 | 5.140 | 5.140 | 8,204,600 |
| 2026-07-21 | 5.300 | 5.330 | 5.160 | 5.190 | 5.190 | 10,708,006 |
Page 1 of 1 · 60 trading days
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.