Zhongbai Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.160	5.460	5.080	5.330	5.330	60,207,866
2023-07-28	4.980	5.200	4.980	5.150	5.150	26,622,300
2023-07-27	5.020	5.070	4.960	5.010	5.010	13,726,900
2023-07-26	4.970	5.150	4.910	5.070	5.070	23,950,083
2023-07-25	4.970	5.040	4.940	4.970	4.970	14,563,100
2023-07-24	4.940	5.060	4.890	4.980	4.980	20,305,600
2023-07-21	4.980	5.090	4.980	5.030	5.030	25,330,368
2023-07-20	4.990	5.070	4.950	5.010	5.010	37,006,553
2023-07-19	4.870	5.000	4.840	4.940	4.940	25,444,857
2023-07-18	4.700	4.960	4.660	4.880	4.880	28,162,518
2023-07-17	4.700	4.710	4.640	4.700	4.700	7,718,700
2023-07-14	4.730	4.740	4.680	4.700	4.700	6,706,800
2023-07-13	4.710	4.770	4.700	4.730	4.730	7,431,500
2023-07-12	4.790	4.800	4.700	4.710	4.710	9,775,556
2023-07-11	4.740	4.800	4.730	4.800	4.800	16,293,900
2023-07-10	4.660	4.810	4.640	4.750	4.750	16,443,000
2023-07-07	4.550	4.680	4.540	4.670	4.670	14,327,280
2023-07-06	4.530	4.600	4.510	4.560	4.560	8,694,579
2023-07-05	4.550	4.590	4.520	4.530	4.530	7,602,329
2023-07-04	4.550	4.580	4.530	4.570	4.570	6,514,700
2023-07-03	4.510	4.570	4.500	4.570	4.570	8,556,400
2023-06-30	4.430	4.520	4.430	4.510	4.510	6,911,400
2023-06-29	4.450	4.470	4.420	4.450	4.450	6,062,400
2023-06-28	4.480	4.490	4.390	4.460	4.460	7,223,700
2023-06-27	4.380	4.490	4.350	4.460	4.460	11,481,800
2023-06-26	4.460	4.470	4.380	4.390	4.390	9,631,900
2023-06-21	4.520	4.580	4.450	4.460	4.460	8,824,600
2023-06-20	4.540	4.570	4.500	4.510	4.510	9,736,700
2023-06-19	4.660	4.690	4.540	4.550	4.550	15,125,304
2023-06-16	4.700	4.850	4.670	4.680	4.680	16,007,805
2023-06-15	4.760	4.800	4.680	4.720	4.720	15,328,301
2023-06-14	4.700	4.810	4.670	4.770	4.770	12,405,801
2023-06-13	4.660	4.730	4.660	4.700	4.700	10,030,304
2023-06-12	4.670	4.680	4.600	4.660	4.660	6,020,200
2023-06-09	4.680	4.700	4.650	4.670	4.670	6,154,101
2023-06-08	4.670	4.700	4.620	4.660	4.660	7,089,100
2023-06-07	4.590	4.690	4.590	4.670	4.670	6,373,500
2023-06-06	4.680	4.700	4.590	4.610	4.610	10,236,900
2023-06-05	4.650	4.700	4.580	4.680	4.680	9,866,917
2023-06-02	4.530	4.640	4.510	4.610	4.610	11,065,200
2023-06-01	4.470	4.550	4.430	4.510	4.510	9,205,100
2023-05-31	4.460	4.540	4.440	4.480	4.480	9,778,610
2023-05-30	4.480	4.480	4.380	4.470	4.470	9,603,900
2023-05-29	4.460	4.540	4.450	4.480	4.480	11,500,500
2023-05-26	4.490	4.500	4.400	4.460	4.460	6,959,101
2023-05-25	4.500	4.520	4.410	4.490	4.490	8,733,800
2023-05-24	4.550	4.570	4.510	4.510	4.510	8,376,200
2023-05-23	4.660	4.710	4.580	4.580	4.580	7,793,223
2023-05-22	4.660	4.690	4.640	4.640	4.640	6,354,304
2023-05-19	4.690	4.700	4.620	4.660	4.660	6,905,200
2023-05-18	4.720	4.730	4.660	4.690	4.690	7,566,600
2023-05-17	4.690	4.750	4.670	4.710	4.710	9,736,347
2023-05-16	4.780	4.790	4.700	4.710	4.710	8,663,500
2023-05-15	4.760	4.780	4.700	4.770	4.770	11,471,775
2023-05-12	4.760	4.790	4.730	4.770	4.770	9,603,258
2023-05-11	4.700	4.790	4.700	4.760	4.760	13,571,479
2023-05-10	4.650	4.720	4.640	4.700	4.700	7,815,301
2023-05-09	4.660	4.740	4.630	4.650	4.650	10,890,800
2023-05-08	4.700	4.720	4.620	4.680	4.680	9,517,000
2023-05-05	4.680	4.710	4.630	4.690	4.690	10,232,303

← NewerPage 14 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.