Zhongbai Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.400	4.460	4.380	4.440	4.440	11,362,708
2023-10-27	4.350	4.460	4.330	4.450	4.450	10,319,401
2023-10-26	4.340	4.350	4.300	4.350	4.350	6,716,601
2023-10-25	4.300	4.380	4.290	4.350	4.350	8,379,350
2023-10-24	4.160	4.290	4.160	4.290	4.290	9,538,904
2023-10-23	4.250	4.260	4.130	4.160	4.160	9,119,700
2023-10-20	4.240	4.280	4.230	4.250	4.250	7,436,200
2023-10-19	4.290	4.320	4.240	4.250	4.250	7,568,900
2023-10-18	4.340	4.340	4.270	4.310	4.310	8,302,349
2023-10-17	4.360	4.390	4.330	4.350	4.350	6,103,700
2023-10-16	4.360	4.400	4.330	4.380	4.380	8,115,100
2023-10-13	4.400	4.420	4.360	4.370	4.370	8,100,500
2023-10-12	4.410	4.440	4.390	4.420	4.420	6,788,900
2023-10-11	4.430	4.440	4.390	4.400	4.400	9,333,400
2023-10-10	4.430	4.520	4.420	4.440	4.440	10,278,305
2023-10-09	4.560	4.570	4.400	4.420	4.420	18,074,604
2023-09-28	4.500	4.560	4.500	4.550	4.550	8,342,300
2023-09-27	4.500	4.540	4.470	4.500	4.500	7,225,300
2023-09-26	4.490	4.560	4.480	4.500	4.500	6,261,100
2023-09-25	4.540	4.600	4.500	4.510	4.510	7,187,487
2023-09-22	4.460	4.560	4.460	4.550	4.550	7,672,012
2023-09-21	4.550	4.550	4.470	4.480	4.480	7,177,200
2023-09-20	4.590	4.600	4.530	4.550	4.550	8,475,200
2023-09-19	4.630	4.640	4.570	4.580	4.580	7,932,998
2023-09-18	4.580	4.650	4.530	4.630	4.630	13,923,600
2023-09-15	4.500	4.600	4.490	4.580	4.580	16,919,900
2023-09-14	4.520	4.520	4.440	4.470	4.470	9,384,100
2023-09-13	4.520	4.570	4.480	4.520	4.520	9,052,300
2023-09-12	4.540	4.560	4.520	4.540	4.540	5,949,200
2023-09-11	4.480	4.560	4.450	4.540	4.540	12,219,846
2023-09-08	4.480	4.510	4.440	4.480	4.480	8,052,100
2023-09-07	4.530	4.560	4.470	4.490	4.490	9,278,900
2023-09-06	4.560	4.590	4.520	4.540	4.540	8,456,200
2023-09-05	4.650	4.660	4.560	4.580	4.580	10,306,700
2023-09-04	4.580	4.690	4.570	4.670	4.670	13,099,300
2023-09-01	4.510	4.650	4.510	4.600	4.600	14,280,200
2023-08-31	4.570	4.580	4.490	4.510	4.510	11,029,900
2023-08-30	4.790	4.800	4.550	4.570	4.570	23,803,371
2023-08-29	4.770	4.810	4.740	4.800	4.800	10,609,296
2023-08-28	4.900	4.930	4.770	4.780	4.780	12,745,996
2023-08-25	4.750	4.820	4.670	4.690	4.690	8,913,200
2023-08-24	4.730	4.800	4.720	4.780	4.780	8,859,000
2023-08-23	4.780	4.790	4.700	4.720	4.720	7,239,300
2023-08-22	4.800	4.810	4.700	4.760	4.760	9,071,400
2023-08-21	4.810	4.880	4.770	4.780	4.780	9,862,100
2023-08-18	4.990	5.010	4.820	4.830	4.830	12,449,100
2023-08-17	4.960	5.030	4.920	5.000	5.000	9,357,200
2023-08-16	4.980	5.040	4.900	4.970	4.970	8,699,100
2023-08-15	4.970	5.070	4.960	5.010	5.010	10,689,600
2023-08-14	4.920	5.000	4.880	4.990	4.990	8,686,201
2023-08-11	5.000	5.030	4.920	4.940	4.940	10,378,301
2023-08-10	4.980	5.060	4.980	5.010	5.010	10,299,800
2023-08-09	5.050	5.090	4.970	5.000	5.000	11,816,800
2023-08-08	5.180	5.190	5.050	5.070	5.070	12,292,400
2023-08-07	5.180	5.230	5.100	5.170	5.170	22,256,765
2023-08-04	5.350	5.360	5.180	5.200	5.200	28,503,313
2023-08-03	5.220	5.330	5.150	5.310	5.310	37,188,700
2023-08-02	5.160	5.430	5.120	5.330	5.330	52,908,100
2023-08-01	5.310	5.400	5.160	5.220	5.220	57,524,129
2023-07-31	5.160	5.460	5.080	5.330	5.330	60,207,866

← NewerPage 13 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.