Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.190 | 3.280 | 3.160 | 3.260 | 3.260 | 12,708,000 |
| 2024-04-25 | 3.180 | 3.230 | 3.140 | 3.180 | 3.180 | 8,400,300 |
| 2024-04-24 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 8,248,600 |
| 2024-04-23 | 3.150 | 3.210 | 3.130 | 3.180 | 3.180 | 8,777,078 |
| 2024-04-22 | 3.120 | 3.180 | 3.040 | 3.150 | 3.150 | 11,768,392 |
| 2024-04-19 | 3.190 | 3.250 | 3.120 | 3.130 | 3.130 | 13,166,900 |
| 2024-04-18 | 3.300 | 3.310 | 3.170 | 3.200 | 3.200 | 17,503,253 |
| 2024-04-17 | 3.180 | 3.330 | 3.160 | 3.310 | 3.310 | 17,562,240 |
| 2024-04-16 | 3.420 | 3.420 | 3.190 | 3.190 | 3.190 | 21,726,824 |
| 2024-04-15 | 3.740 | 3.770 | 3.540 | 3.540 | 3.540 | 22,422,759 |
| 2024-04-12 | 3.970 | 4.060 | 3.900 | 3.930 | 3.930 | 13,330,040 |
| 2024-04-11 | 3.920 | 4.020 | 3.870 | 3.950 | 3.950 | 14,834,800 |
| 2024-04-10 | 4.000 | 4.030 | 3.880 | 3.930 | 3.930 | 18,224,400 |
| 2024-04-09 | 3.880 | 4.050 | 3.860 | 4.020 | 4.020 | 22,515,085 |
| 2024-04-08 | 3.960 | 3.990 | 3.850 | 3.870 | 3.870 | 21,163,945 |
| 2024-04-03 | 3.750 | 4.050 | 3.700 | 3.990 | 3.990 | 37,845,079 |
| 2024-04-02 | 3.820 | 3.870 | 3.760 | 3.770 | 3.770 | 15,309,116 |
| 2024-04-01 | 3.750 | 3.930 | 3.740 | 3.830 | 3.830 | 15,959,967 |
| 2024-03-29 | 3.630 | 3.690 | 3.620 | 3.680 | 3.680 | 5,491,601 |
| 2024-03-28 | 3.600 | 3.690 | 3.570 | 3.620 | 3.620 | 12,097,100 |
| 2024-03-27 | 3.730 | 3.730 | 3.590 | 3.610 | 3.610 | 11,716,101 |
| 2024-03-26 | 3.730 | 3.790 | 3.650 | 3.720 | 3.720 | 14,158,348 |
| 2024-03-25 | 3.900 | 3.910 | 3.730 | 3.740 | 3.740 | 19,198,200 |
| 2024-03-22 | 3.870 | 3.950 | 3.830 | 3.930 | 3.930 | 23,681,200 |
| 2024-03-21 | 3.780 | 3.870 | 3.780 | 3.860 | 3.860 | 20,044,851 |
| 2024-03-20 | 3.720 | 3.780 | 3.680 | 3.750 | 3.750 | 14,866,883 |
| 2024-03-19 | 3.800 | 3.820 | 3.710 | 3.730 | 3.730 | 19,789,374 |
| 2024-03-18 | 3.680 | 3.870 | 3.650 | 3.810 | 3.810 | 28,234,020 |
| 2024-03-15 | 3.590 | 3.690 | 3.540 | 3.680 | 3.680 | 27,157,630 |
| 2024-03-14 | 3.500 | 3.650 | 3.500 | 3.590 | 3.590 | 30,950,273 |
| 2024-03-13 | 3.540 | 3.550 | 3.450 | 3.510 | 3.510 | 20,574,210 |
| 2024-03-12 | 3.400 | 3.550 | 3.390 | 3.530 | 3.530 | 28,836,351 |
| 2024-03-11 | 3.390 | 3.490 | 3.360 | 3.400 | 3.400 | 24,296,328 |
| 2024-03-08 | 3.320 | 3.360 | 3.230 | 3.340 | 3.340 | 18,034,180 |
| 2024-03-07 | 3.270 | 3.480 | 3.260 | 3.330 | 3.330 | 23,095,123 |
| 2024-03-06 | 3.240 | 3.310 | 3.230 | 3.270 | 3.270 | 11,609,901 |
| 2024-03-05 | 3.330 | 3.350 | 3.230 | 3.230 | 3.230 | 15,226,400 |
| 2024-03-04 | 3.390 | 3.400 | 3.290 | 3.360 | 3.360 | 13,658,491 |
| 2024-03-01 | 3.360 | 3.410 | 3.310 | 3.370 | 3.370 | 18,494,200 |
| 2024-02-29 | 3.230 | 3.400 | 3.200 | 3.370 | 3.370 | 22,727,001 |
| 2024-02-28 | 3.580 | 3.650 | 3.270 | 3.290 | 3.290 | 36,055,948 |
| 2024-02-27 | 3.450 | 3.630 | 3.420 | 3.590 | 3.590 | 24,804,314 |
| 2024-02-26 | 3.440 | 3.560 | 3.350 | 3.470 | 3.470 | 26,092,200 |
| 2024-02-23 | 3.300 | 3.450 | 3.270 | 3.440 | 3.440 | 29,555,080 |
| 2024-02-22 | 3.150 | 3.290 | 3.130 | 3.280 | 3.280 | 26,668,757 |
| 2024-02-21 | 3.050 | 3.270 | 3.040 | 3.170 | 3.170 | 33,637,104 |
| 2024-02-20 | 3.020 | 3.090 | 2.950 | 3.080 | 3.080 | 26,138,352 |
| 2024-02-19 | 2.980 | 3.060 | 2.910 | 3.040 | 3.040 | 34,261,119 |
| 2024-02-08 | 2.770 | 2.980 | 2.710 | 2.960 | 2.960 | 38,345,780 |
| 2024-02-07 | 3.100 | 3.110 | 2.800 | 2.850 | 2.850 | 51,261,859 |
| 2024-02-06 | 3.100 | 3.280 | 3.100 | 3.110 | 3.110 | 52,764,301 |
| 2024-02-05 | 3.840 | 3.890 | 3.440 | 3.440 | 3.440 | 33,231,500 |
| 2024-02-02 | 3.820 | 3.820 | 3.640 | 3.820 | 3.820 | 28,442,150 |
| 2024-02-01 | 3.520 | 3.560 | 3.410 | 3.470 | 3.470 | 20,682,177 |
| 2024-01-31 | 3.770 | 3.810 | 3.530 | 3.550 | 3.550 | 19,791,700 |
| 2024-01-30 | 3.920 | 3.920 | 3.770 | 3.770 | 3.770 | 18,314,660 |
| 2024-01-29 | 4.090 | 4.120 | 3.950 | 3.970 | 3.970 | 15,463,800 |
| 2024-01-26 | 4.070 | 4.160 | 4.020 | 4.090 | 4.090 | 18,742,900 |
| 2024-01-25 | 3.860 | 4.050 | 3.860 | 4.050 | 4.050 | 20,051,910 |
| 2024-01-24 | 3.700 | 3.880 | 3.700 | 3.860 | 3.860 | 24,218,100 |
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.