Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.840 | 2.850 | 2.760 | 2.800 | 2.800 | 22,372,100 |
| 2024-07-24 | 3.080 | 3.080 | 2.830 | 2.890 | 2.890 | 36,648,202 |
| 2024-07-23 | 3.080 | 3.170 | 3.060 | 3.070 | 3.070 | 23,477,147 |
| 2024-07-22 | 3.300 | 3.340 | 3.150 | 3.150 | 3.150 | 50,422,400 |
| 2024-07-19 | 3.440 | 3.500 | 3.390 | 3.500 | 3.500 | 15,709,302 |
| 2024-07-18 | 3.380 | 3.490 | 3.280 | 3.460 | 3.460 | 23,421,400 |
| 2024-07-17 | 3.390 | 3.510 | 3.360 | 3.430 | 3.430 | 20,221,200 |
| 2024-07-16 | 3.410 | 3.470 | 3.350 | 3.380 | 3.380 | 12,352,400 |
| 2024-07-15 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 13,338,700 |
| 2024-07-12 | 3.430 | 3.540 | 3.400 | 3.480 | 3.480 | 20,096,022 |
| 2024-07-11 | 3.420 | 3.540 | 3.350 | 3.430 | 3.430 | 20,198,613 |
| 2024-07-10 | 3.250 | 3.490 | 3.180 | 3.360 | 3.360 | 25,611,300 |
| 2024-07-09 | 3.360 | 3.400 | 3.170 | 3.340 | 3.340 | 25,444,200 |
| 2024-07-08 | 3.480 | 3.490 | 3.350 | 3.380 | 3.380 | 21,710,100 |
| 2024-07-05 | 3.450 | 3.590 | 3.380 | 3.520 | 3.520 | 37,284,600 |
| 2024-07-04 | 3.610 | 3.630 | 3.440 | 3.460 | 3.460 | 51,514,991 |
| 2024-07-03 | 3.480 | 3.820 | 3.450 | 3.680 | 3.680 | 63,523,691 |
| 2024-07-02 | 3.390 | 3.580 | 3.380 | 3.470 | 3.470 | 30,023,458 |
| 2024-07-01 | 3.340 | 3.380 | 3.290 | 3.380 | 3.380 | 14,377,700 |
| 2024-06-28 | 3.340 | 3.410 | 3.330 | 3.370 | 3.370 | 17,181,701 |
| 2024-06-27 | 3.430 | 3.470 | 3.340 | 3.340 | 3.340 | 23,258,738 |
| 2024-06-26 | 3.450 | 3.520 | 3.400 | 3.420 | 3.420 | 43,107,562 |
| 2024-06-25 | 3.190 | 3.520 | 3.150 | 3.520 | 3.520 | 51,951,000 |
| 2024-06-24 | 3.320 | 3.330 | 3.140 | 3.200 | 3.200 | 22,911,112 |
| 2024-06-21 | 3.340 | 3.540 | 3.260 | 3.390 | 3.390 | 28,634,800 |
| 2024-06-20 | 3.410 | 3.610 | 3.310 | 3.340 | 3.340 | 39,978,699 |
| 2024-06-19 | 3.110 | 3.410 | 3.080 | 3.410 | 3.410 | 35,059,799 |
| 2024-06-18 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 8,610,734 |
| 2024-06-17 | 3.210 | 3.210 | 3.070 | 3.090 | 3.090 | 16,663,509 |
| 2024-06-14 | 3.290 | 3.310 | 3.180 | 3.240 | 3.240 | 25,819,619 |
| 2024-06-13 | 3.210 | 3.520 | 3.190 | 3.340 | 3.340 | 39,294,334 |
| 2024-06-12 | 3.150 | 3.210 | 3.120 | 3.200 | 3.200 | 7,232,831 |
| 2024-06-11 | 3.200 | 3.240 | 3.120 | 3.160 | 3.160 | 11,255,599 |
| 2024-06-07 | 3.180 | 3.260 | 3.140 | 3.240 | 3.240 | 18,238,158 |
| 2024-06-06 | 3.250 | 3.480 | 3.080 | 3.100 | 3.100 | 20,975,760 |
| 2024-06-05 | 3.360 | 3.400 | 3.240 | 3.250 | 3.250 | 9,819,930 |
| 2024-06-04 | 3.380 | 3.390 | 3.270 | 3.340 | 3.340 | 7,897,711 |
| 2024-06-03 | 3.500 | 3.520 | 3.330 | 3.370 | 3.370 | 9,190,100 |
| 2024-05-31 | 3.470 | 3.560 | 3.460 | 3.500 | 3.500 | 5,154,010 |
| 2024-05-30 | 3.510 | 3.530 | 3.430 | 3.460 | 3.460 | 7,293,400 |
| 2024-05-29 | 3.500 | 3.550 | 3.460 | 3.520 | 3.520 | 5,522,100 |
| 2024-05-28 | 3.550 | 3.570 | 3.480 | 3.500 | 3.500 | 5,481,762 |
| 2024-05-27 | 3.590 | 3.600 | 3.520 | 3.550 | 3.550 | 5,584,700 |
| 2024-05-24 | 3.590 | 3.640 | 3.550 | 3.570 | 3.570 | 7,260,058 |
| 2024-05-23 | 3.710 | 3.710 | 3.590 | 3.590 | 3.590 | 8,563,700 |
| 2024-05-22 | 3.720 | 3.780 | 3.710 | 3.720 | 3.720 | 6,036,300 |
| 2024-05-21 | 3.730 | 3.740 | 3.670 | 3.720 | 3.720 | 8,249,700 |
| 2024-05-20 | 3.710 | 3.770 | 3.680 | 3.740 | 3.740 | 9,153,830 |
| 2024-05-17 | 3.760 | 3.800 | 3.700 | 3.730 | 3.730 | 10,086,607 |
| 2024-05-16 | 3.730 | 3.850 | 3.720 | 3.770 | 3.770 | 14,559,551 |
| 2024-05-15 | 3.820 | 3.820 | 3.710 | 3.740 | 3.740 | 7,287,100 |
| 2024-05-14 | 3.750 | 3.770 | 3.700 | 3.750 | 3.750 | 7,980,429 |
| 2024-05-13 | 3.770 | 3.790 | 3.660 | 3.700 | 3.700 | 9,659,029 |
| 2024-05-10 | 3.810 | 3.870 | 3.730 | 3.810 | 3.810 | 11,664,300 |
| 2024-05-09 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 9,254,377 |
| 2024-05-08 | 3.750 | 3.800 | 3.680 | 3.700 | 3.700 | 12,082,200 |
| 2024-05-07 | 3.690 | 3.710 | 3.630 | 3.690 | 3.690 | 9,859,900 |
| 2024-05-06 | 3.670 | 3.790 | 3.660 | 3.690 | 3.690 | 14,245,117 |
| 2024-04-30 | 3.690 | 3.730 | 3.580 | 3.650 | 3.650 | 29,079,904 |
| 2024-04-29 | 3.260 | 3.590 | 3.250 | 3.590 | 3.590 | 21,963,904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-28 | 0.0500 CNY |
| 2020-07-09 | 0.0500 CNY |
| 2019-05-22 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.