Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.580 | 5.710 | 5.470 | 5.560 | 5.560 | 22,442,061 |
| 2026-04-20 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 16,970,100 |
| 2026-04-17 | 5.570 | 5.680 | 5.500 | 5.630 | 5.630 | 26,142,650 |
| 2026-04-16 | 5.500 | 5.580 | 5.450 | 5.560 | 5.560 | 15,363,080 |
| 2026-04-15 | 5.550 | 5.570 | 5.500 | 5.500 | 5.500 | 10,848,600 |
| 2026-04-14 | 5.600 | 5.610 | 5.470 | 5.550 | 5.550 | 12,700,500 |
| 2026-04-13 | 5.450 | 5.530 | 5.450 | 5.530 | 5.530 | 9,239,101 |
| 2026-04-10 | 5.450 | 5.570 | 5.450 | 5.500 | 5.500 | 14,106,320 |
| 2026-04-09 | 5.590 | 5.620 | 5.400 | 5.430 | 5.430 | 17,299,859 |
| 2026-04-08 | 5.530 | 5.630 | 5.530 | 5.630 | 5.630 | 12,223,200 |
| 2026-04-07 | 5.360 | 5.490 | 5.340 | 5.490 | 5.490 | 11,863,200 |
| 2026-04-03 | 5.570 | 5.570 | 5.350 | 5.360 | 5.360 | 11,038,700 |
| 2026-04-02 | 5.610 | 5.630 | 5.520 | 5.550 | 5.550 | 10,716,300 |
| 2026-04-01 | 5.710 | 5.730 | 5.560 | 5.630 | 5.630 | 13,350,000 |
| 2026-03-31 | 5.700 | 5.820 | 5.630 | 5.640 | 5.640 | 17,080,801 |
| 2026-03-30 | 5.590 | 5.710 | 5.570 | 5.700 | 5.700 | 12,349,710 |
| 2026-03-27 | 5.540 | 5.690 | 5.540 | 5.660 | 5.660 | 11,870,860 |
| 2026-03-26 | 5.670 | 5.750 | 5.590 | 5.620 | 5.620 | 14,970,520 |
| 2026-03-25 | 5.550 | 5.750 | 5.550 | 5.680 | 5.680 | 20,577,301 |
| 2026-03-24 | 5.400 | 5.550 | 5.330 | 5.550 | 5.550 | 27,350,570 |
| 2026-03-23 | 5.440 | 5.520 | 5.260 | 5.300 | 5.300 | 25,166,000 |
| 2026-03-20 | 5.740 | 5.790 | 5.530 | 5.530 | 5.530 | 22,770,850 |
| 2026-03-19 | 5.840 | 5.990 | 5.740 | 5.760 | 5.760 | 21,842,619 |
| 2026-03-18 | 5.960 | 5.970 | 5.830 | 5.910 | 5.910 | 15,837,400 |
| 2026-03-17 | 6.020 | 6.100 | 5.960 | 5.970 | 5.970 | 16,763,600 |
| 2026-03-16 | 5.950 | 6.080 | 5.910 | 6.020 | 6.020 | 14,600,400 |
| 2026-03-13 | 6.050 | 6.100 | 5.940 | 5.950 | 5.950 | 18,609,699 |
| 2026-03-12 | 6.170 | 6.190 | 6.060 | 6.070 | 6.070 | 16,372,000 |
| 2026-03-11 | 6.280 | 6.300 | 6.170 | 6.180 | 6.180 | 17,597,170 |
| 2026-03-10 | 6.290 | 6.330 | 6.270 | 6.290 | 6.290 | 11,283,360 |
| 2026-03-09 | 6.350 | 6.390 | 6.210 | 6.260 | 6.260 | 18,836,600 |
| 2026-03-06 | 6.290 | 6.450 | 6.280 | 6.440 | 6.440 | 15,975,430 |
| 2026-03-05 | 6.380 | 6.420 | 6.320 | 6.340 | 6.340 | 14,451,960 |
| 2026-03-04 | 6.450 | 6.500 | 6.310 | 6.310 | 6.310 | 22,945,400 |
| 2026-03-03 | 6.480 | 6.880 | 6.250 | 6.620 | 6.620 | 44,859,449 |
| 2026-03-02 | 6.840 | 6.840 | 6.440 | 6.530 | 6.530 | 30,637,920 |
| 2026-02-27 | 6.850 | 6.910 | 6.840 | 6.910 | 6.910 | 13,685,700 |
| 2026-02-26 | 7.020 | 7.020 | 6.880 | 6.890 | 6.890 | 21,913,811 |
| 2026-02-25 | 6.990 | 7.040 | 6.980 | 7.020 | 7.020 | 14,285,420 |
| 2026-02-24 | 7.010 | 7.090 | 6.960 | 7.010 | 7.010 | 14,377,000 |
| 2026-02-13 | 7.030 | 7.090 | 7.010 | 7.010 | 7.010 | 12,346,300 |
| 2026-02-12 | 7.130 | 7.150 | 7.030 | 7.030 | 7.030 | 20,345,600 |
| 2026-02-11 | 7.180 | 7.210 | 7.150 | 7.150 | 7.150 | 10,580,180 |
| 2026-02-10 | 7.200 | 7.220 | 7.160 | 7.180 | 7.180 | 14,752,380 |
| 2026-02-09 | 7.200 | 7.240 | 7.150 | 7.240 | 7.240 | 22,190,100 |
| 2026-02-06 | 7.380 | 7.390 | 7.110 | 7.200 | 7.200 | 38,121,699 |
| 2026-02-05 | 7.230 | 7.500 | 7.160 | 7.480 | 7.480 | 54,215,699 |
| 2026-02-04 | 7.110 | 7.280 | 7.080 | 7.230 | 7.230 | 25,959,801 |
| 2026-02-03 | 7.190 | 7.230 | 7.070 | 7.150 | 7.150 | 26,297,900 |
| 2026-02-02 | 7.150 | 7.260 | 7.050 | 7.180 | 7.180 | 19,466,301 |
| 2026-01-30 | 7.250 | 7.350 | 7.190 | 7.240 | 7.240 | 24,518,199 |
| 2026-01-29 | 7.150 | 7.240 | 7.080 | 7.200 | 7.200 | 22,805,699 |
| 2026-01-28 | 7.290 | 7.330 | 7.170 | 7.180 | 7.180 | 24,501,301 |
| 2026-01-27 | 7.230 | 7.300 | 7.150 | 7.300 | 7.300 | 24,965,141 |
| 2026-01-26 | 7.490 | 7.500 | 7.220 | 7.260 | 7.260 | 57,603,500 |
| 2026-01-23 | 7.610 | 7.680 | 7.600 | 7.660 | 7.660 | 29,609,881 |
| 2026-01-22 | 7.690 | 7.740 | 7.600 | 7.640 | 7.640 | 30,414,410 |
| 2026-01-21 | 7.800 | 7.860 | 7.640 | 7.680 | 7.680 | 37,653,941 |
| 2026-01-20 | 7.840 | 7.990 | 7.780 | 7.870 | 7.870 | 46,019,840 |
| 2026-01-19 | 7.600 | 7.880 | 7.580 | 7.870 | 7.870 | 43,662,301 |
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.