Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.840 | 7.470 | 6.680 | 7.220 | 7.220 | 165,976,062 |
| 2026-07-17 | 6.700 | 7.330 | 6.700 | 6.980 | 6.980 | 165,343,625 |
| 2026-07-16 | 6.780 | 6.950 | 6.590 | 6.660 | 6.660 | 90,290,211 |
| 2026-07-15 | 6.350 | 7.220 | 6.300 | 6.870 | 6.870 | 157,769,109 |
| 2026-07-14 | 6.580 | 6.750 | 6.300 | 6.750 | 6.750 | 75,066,141 |
| 2026-07-13 | 6.450 | 6.520 | 6.120 | 6.140 | 6.140 | 70,445,125 |
| 2026-07-10 | 6.510 | 6.880 | 6.400 | 6.660 | 6.660 | 104,094,125 |
| 2026-07-09 | 6.480 | 6.660 | 6.300 | 6.580 | 6.580 | 101,308,125 |
| 2026-07-08 | 6.010 | 6.480 | 5.870 | 6.480 | 6.480 | 63,978,488 |
| 2026-07-07 | 6.080 | 6.130 | 5.820 | 5.890 | 5.890 | 64,228,500 |
| 2026-07-06 | 6.270 | 6.470 | 6.060 | 6.080 | 6.080 | 68,963,188 |
| 2026-07-03 | 6.600 | 6.890 | 6.150 | 6.300 | 6.300 | 100,725,289 |
| 2026-07-02 | 6.430 | 6.900 | 6.320 | 6.800 | 6.800 | 133,088,922 |
| 2026-07-01 | 6.310 | 6.650 | 6.270 | 6.460 | 6.460 | 89,349,508 |
| 2026-06-30 | 6.260 | 6.400 | 6.150 | 6.350 | 6.350 | 94,792,805 |
| 2026-06-29 | 5.720 | 6.310 | 5.520 | 6.310 | 6.310 | 85,491,805 |
| 2026-06-26 | 6.100 | 6.270 | 5.700 | 5.740 | 5.740 | 82,900,703 |
| 2026-06-25 | 6.120 | 6.580 | 6.010 | 6.210 | 6.210 | 102,687,797 |
| 2026-06-24 | 6.350 | 6.600 | 6.080 | 6.180 | 6.180 | 108,458,344 |
| 2026-06-23 | 6.380 | 6.980 | 6.350 | 6.480 | 6.480 | 126,740,422 |
| 2026-06-22 | 6.130 | 6.890 | 6.080 | 6.540 | 6.540 | 142,583,203 |
| 2026-06-18 | 6.020 | 6.420 | 5.890 | 6.260 | 6.260 | 110,850,000 |
| 2026-06-17 | 6.180 | 6.220 | 5.980 | 6.050 | 6.050 | 75,886,898 |
| 2026-06-16 | 5.930 | 6.500 | 5.890 | 6.210 | 6.210 | 118,844,797 |
| 2026-06-15 | 5.880 | 6.150 | 5.870 | 5.950 | 5.950 | 113,714,398 |
| 2026-06-12 | 5.290 | 5.830 | 5.160 | 5.830 | 5.830 | 95,903,203 |
| 2026-06-11 | 5.650 | 6.200 | 5.260 | 5.300 | 5.300 | 93,973,398 |
| 2026-06-10 | 6.160 | 6.250 | 5.610 | 5.650 | 5.650 | 82,922,602 |
| 2026-06-09 | 6.180 | 6.280 | 5.880 | 6.020 | 6.020 | 115,784,180 |
| 2026-06-08 | 5.980 | 6.270 | 5.900 | 6.270 | 6.270 | 105,845,797 |
| 2026-06-05 | 5.060 | 5.700 | 5.020 | 5.700 | 5.700 | 62,295,473 |
| 2026-06-04 | 5.690 | 5.830 | 5.180 | 5.180 | 5.180 | 78,974,625 |
| 2026-06-03 | 5.830 | 5.850 | 5.620 | 5.750 | 5.750 | 70,314,648 |
| 2026-06-02 | 5.950 | 6.100 | 5.730 | 5.860 | 5.860 | 82,413,469 |
| 2026-06-01 | 5.750 | 6.140 | 5.600 | 5.980 | 5.980 | 100,340,797 |
| 2026-05-29 | 5.700 | 6.330 | 5.620 | 6.110 | 6.110 | 147,519,594 |
| 2026-05-28 | 6.000 | 6.230 | 5.690 | 5.770 | 5.770 | 127,825,906 |
| 2026-05-27 | 5.590 | 6.070 | 5.370 | 6.070 | 6.070 | 135,314,094 |
| 2026-05-26 | 5.000 | 5.520 | 4.950 | 5.520 | 5.520 | 55,404,648 |
| 2026-05-25 | 4.960 | 5.070 | 4.930 | 5.020 | 5.020 | 18,578,301 |
| 2026-05-22 | 4.950 | 5.030 | 4.900 | 4.970 | 4.970 | 14,375,430 |
| 2026-05-21 | 5.160 | 5.190 | 4.900 | 4.920 | 4.920 | 24,570,301 |
| 2026-05-20 | 5.250 | 5.270 | 5.080 | 5.150 | 5.150 | 21,399,199 |
| 2026-05-19 | 5.350 | 5.460 | 5.180 | 5.260 | 5.260 | 29,769,510 |
| 2026-05-18 | 5.120 | 5.380 | 5.110 | 5.350 | 5.350 | 34,254,910 |
| 2026-05-15 | 5.350 | 5.420 | 5.140 | 5.150 | 5.150 | 33,438,102 |
| 2026-05-14 | 5.380 | 5.680 | 5.260 | 5.390 | 5.390 | 42,674,180 |
| 2026-05-13 | 5.320 | 5.590 | 5.320 | 5.380 | 5.380 | 26,094,301 |
| 2026-05-12 | 5.430 | 5.430 | 5.290 | 5.310 | 5.310 | 11,885,900 |
| 2026-05-11 | 5.510 | 5.520 | 5.380 | 5.430 | 5.430 | 15,415,500 |
| 2026-05-08 | 5.490 | 5.540 | 5.460 | 5.510 | 5.510 | 14,385,870 |
| 2026-05-07 | 5.520 | 5.530 | 5.440 | 5.470 | 5.470 | 13,529,060 |
| 2026-05-06 | 5.500 | 5.520 | 5.450 | 5.500 | 5.500 | 12,997,360 |
| 2026-04-30 | 5.470 | 5.600 | 5.450 | 5.490 | 5.490 | 15,571,900 |
| 2026-04-29 | 5.330 | 5.520 | 5.300 | 5.490 | 5.490 | 21,381,100 |
| 2026-04-28 | 5.380 | 5.420 | 5.290 | 5.350 | 5.350 | 16,704,000 |
| 2026-04-27 | 5.220 | 5.430 | 5.120 | 5.430 | 5.430 | 31,261,100 |
| 2026-04-24 | 5.230 | 5.240 | 5.130 | 5.210 | 5.210 | 15,035,870 |
| 2026-04-23 | 5.320 | 5.330 | 5.170 | 5.230 | 5.230 | 21,312,000 |
| 2026-04-22 | 5.480 | 5.500 | 5.310 | 5.340 | 5.340 | 23,557,100 |
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.