Zhongbai Holdings Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.740	3.780	3.650	3.710	3.710	24,358,930
2024-01-22	4.070	4.080	3.750	3.750	3.750	22,778,211
2024-01-19	4.130	4.170	4.040	4.080	4.080	22,156,030
2024-01-18	4.270	4.290	4.010	4.150	4.150	33,851,583
2024-01-17	4.420	4.470	4.290	4.290	4.290	23,595,900
2024-01-16	4.540	4.540	4.380	4.440	4.440	22,711,490
2024-01-15	4.420	4.580	4.410	4.520	4.520	20,030,328
2024-01-12	4.500	4.620	4.450	4.470	4.470	28,857,919
2024-01-11	4.470	4.660	4.470	4.540	4.540	44,746,219
2024-01-10	4.420	4.620	4.360	4.490	4.490	38,274,020
2024-01-09	4.340	4.460	4.330	4.440	4.440	15,923,400
2024-01-08	4.380	4.430	4.330	4.340	4.340	14,465,764
2024-01-05	4.450	4.480	4.370	4.390	4.390	20,710,403
2024-01-04	4.460	4.470	4.410	4.440	4.440	15,542,700
2024-01-03	4.430	4.490	4.410	4.460	4.460	20,637,800
2024-01-02	4.350	4.470	4.350	4.420	4.420	23,690,482
2023-12-29	4.300	4.420	4.280	4.370	4.370	24,111,000
2023-12-28	4.260	4.340	4.230	4.310	4.310	25,033,219
2023-12-27	4.240	4.320	4.170	4.300	4.300	29,589,300
2023-12-26	4.280	4.360	4.210	4.220	4.220	22,190,119
2023-12-25	4.440	4.460	4.300	4.320	4.320	24,326,900
2023-12-22	4.620	4.650	4.430	4.470	4.470	37,283,300
2023-12-21	4.600	4.630	4.460	4.610	4.610	46,337,600
2023-12-20	4.780	4.810	4.660	4.680	4.680	51,859,914
2023-12-19	5.010	5.040	4.800	4.940	4.940	38,211,532
2023-12-18	5.150	5.160	4.960	4.990	4.990	48,874,604
2023-12-15	5.300	5.340	5.130	5.160	5.160	66,715,795
2023-12-14	5.370	5.510	5.270	5.380	5.380	69,468,015
2023-12-13	5.440	5.640	5.270	5.300	5.300	90,326,966
2023-12-12	5.540	5.680	5.400	5.490	5.490	100,349,467
2023-12-11	5.220	5.780	5.220	5.510	5.510	124,840,968
2023-12-08	5.100	5.520	5.020	5.310	5.310	115,826,040
2023-12-07	5.130	5.280	4.930	5.150	5.150	109,029,451
2023-12-06	4.960	5.720	4.930	5.280	5.280	173,969,309
2023-12-05	4.730	5.200	4.690	5.200	5.200	131,916,882
2023-12-04	4.710	4.860	4.660	4.730	4.730	86,612,785
2023-12-01	4.760	5.120	4.750	4.840	4.840	116,723,133
2023-11-30	4.520	4.680	4.500	4.650	4.650	32,042,696
2023-11-29	4.600	4.600	4.510	4.540	4.540	15,099,109
2023-11-28	4.550	4.640	4.480	4.600	4.600	30,133,766
2023-11-27	4.550	4.790	4.470	4.600	4.600	32,327,956
2023-11-24	4.490	4.600	4.480	4.540	4.540	16,175,000
2023-11-23	4.550	4.560	4.470	4.490	4.490	11,716,000
2023-11-22	4.500	4.590	4.500	4.530	4.530	16,673,024
2023-11-21	4.460	4.540	4.450	4.500	4.500	12,441,100
2023-11-20	4.430	4.460	4.390	4.450	4.450	9,517,580
2023-11-17	4.400	4.450	4.380	4.420	4.420	7,247,600
2023-11-16	4.400	4.440	4.370	4.410	4.410	6,538,800
2023-11-15	4.430	4.460	4.400	4.410	4.410	7,889,500
2023-11-14	4.390	4.430	4.380	4.410	4.410	6,829,479
2023-11-13	4.360	4.390	4.340	4.390	4.390	7,799,624
2023-11-10	4.350	4.380	4.290	4.360	4.360	9,050,088
2023-11-09	4.380	4.410	4.340	4.350	4.350	7,868,931
2023-11-08	4.400	4.430	4.370	4.390	4.390	7,184,598
2023-11-07	4.410	4.420	4.330	4.400	4.400	9,937,700
2023-11-06	4.410	4.430	4.390	4.410	4.410	10,268,600
2023-11-03	4.420	4.430	4.380	4.390	4.390	9,133,766
2023-11-02	4.450	4.460	4.400	4.410	4.410	7,121,300
2023-11-01	4.420	4.470	4.410	4.450	4.450	10,091,100
2023-10-31	4.440	4.460	4.400	4.420	4.420	7,541,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.