Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.800 | 7.850 | 7.620 | 7.680 | 7.680 | 46,947,400 |
| 2026-01-15 | 7.890 | 8.160 | 7.780 | 7.800 | 7.800 | 64,631,201 |
| 2026-01-14 | 7.760 | 8.020 | 7.720 | 7.880 | 7.880 | 68,427,939 |
| 2026-01-13 | 8.240 | 8.420 | 7.880 | 7.930 | 7.930 | 94,995,516 |
| 2026-01-12 | 8.150 | 8.380 | 7.980 | 8.300 | 8.300 | 100,948,462 |
| 2026-01-09 | 7.760 | 8.200 | 7.760 | 8.190 | 8.190 | 106,194,212 |
| 2026-01-08 | 7.700 | 8.050 | 7.610 | 7.870 | 7.870 | 86,522,654 |
| 2026-01-07 | 7.760 | 7.920 | 7.670 | 7.770 | 7.770 | 64,171,433 |
| 2026-01-06 | 7.600 | 7.940 | 7.580 | 7.850 | 7.850 | 79,585,600 |
| 2026-01-05 | 7.510 | 7.680 | 7.490 | 7.650 | 7.650 | 54,112,600 |
| 2025-12-31 | 7.860 | 7.890 | 7.570 | 7.580 | 7.580 | 59,329,959 |
| 2025-12-30 | 7.930 | 7.940 | 7.640 | 7.750 | 7.750 | 98,365,200 |
| 2025-12-29 | 8.560 | 8.750 | 8.050 | 8.110 | 8.110 | 118,678,344 |
| 2025-12-26 | 8.510 | 8.750 | 8.280 | 8.350 | 8.350 | 130,921,104 |
| 2025-12-25 | 8.840 | 9.040 | 8.450 | 8.510 | 8.510 | 173,830,975 |
| 2025-12-24 | 8.800 | 9.500 | 8.770 | 8.790 | 8.790 | 245,076,374 |
| 2025-12-23 | 8.000 | 8.910 | 7.770 | 8.910 | 8.910 | 191,077,158 |
| 2025-12-22 | 8.170 | 8.300 | 7.960 | 8.100 | 8.100 | 119,705,201 |
| 2025-12-19 | 7.900 | 8.360 | 7.740 | 8.220 | 8.220 | 156,420,621 |
| 2025-12-18 | 7.710 | 8.200 | 7.490 | 7.940 | 7.940 | 139,163,268 |
| 2025-12-17 | 7.840 | 8.110 | 7.520 | 7.670 | 7.670 | 122,825,133 |
| 2025-12-16 | 7.530 | 8.060 | 7.530 | 7.820 | 7.820 | 127,300,893 |
| 2025-12-15 | 7.400 | 7.880 | 7.330 | 7.540 | 7.540 | 112,423,214 |
| 2025-12-12 | 7.400 | 7.430 | 7.150 | 7.250 | 7.250 | 104,671,361 |
| 2025-12-11 | 8.200 | 8.270 | 7.640 | 7.740 | 7.740 | 177,346,958 |
| 2025-12-10 | 8.020 | 8.490 | 7.900 | 8.490 | 8.490 | 206,659,786 |
| 2025-12-09 | 7.360 | 7.850 | 7.360 | 7.720 | 7.720 | 101,070,827 |
| 2025-12-08 | 7.100 | 7.440 | 7.100 | 7.350 | 7.350 | 46,411,326 |
| 2025-12-05 | 7.060 | 7.190 | 6.950 | 7.120 | 7.120 | 42,313,100 |
| 2025-12-04 | 7.380 | 7.390 | 7.160 | 7.160 | 7.160 | 36,070,404 |
| 2025-12-03 | 7.600 | 7.620 | 7.350 | 7.380 | 7.380 | 38,410,700 |
| 2025-12-02 | 7.600 | 7.740 | 7.510 | 7.640 | 7.640 | 50,703,400 |
| 2025-12-01 | 7.500 | 7.740 | 7.480 | 7.640 | 7.640 | 54,596,800 |
| 2025-11-28 | 7.460 | 7.580 | 7.310 | 7.530 | 7.530 | 58,650,526 |
| 2025-11-27 | 7.800 | 7.920 | 7.390 | 7.400 | 7.400 | 91,948,700 |
| 2025-11-26 | 7.270 | 8.000 | 7.260 | 7.830 | 7.830 | 94,316,126 |
| 2025-11-25 | 7.240 | 7.350 | 7.160 | 7.300 | 7.300 | 31,122,026 |
| 2025-11-24 | 7.200 | 7.300 | 7.130 | 7.230 | 7.230 | 33,935,100 |
| 2025-11-21 | 7.610 | 7.680 | 7.180 | 7.180 | 7.180 | 49,971,044 |
| 2025-11-20 | 7.940 | 7.960 | 7.520 | 7.620 | 7.620 | 65,919,640 |
| 2025-11-19 | 7.810 | 8.350 | 7.770 | 7.930 | 7.930 | 92,545,400 |
| 2025-11-18 | 8.000 | 8.100 | 7.710 | 7.760 | 7.760 | 75,655,044 |
| 2025-11-17 | 8.180 | 8.370 | 8.030 | 8.110 | 8.110 | 72,294,500 |
| 2025-11-14 | 7.860 | 8.590 | 7.860 | 8.070 | 8.070 | 97,871,645 |
| 2025-11-13 | 7.920 | 8.170 | 7.800 | 8.040 | 8.040 | 115,163,388 |
| 2025-11-12 | 8.110 | 8.500 | 7.850 | 8.020 | 8.020 | 143,829,070 |
| 2025-11-11 | 7.860 | 8.200 | 7.790 | 8.100 | 8.100 | 138,171,999 |
| 2025-11-10 | 7.350 | 7.850 | 7.270 | 7.710 | 7.710 | 94,749,499 |
| 2025-11-07 | 7.300 | 7.440 | 7.260 | 7.350 | 7.350 | 32,308,700 |
| 2025-11-06 | 7.400 | 7.440 | 7.240 | 7.300 | 7.300 | 48,495,039 |
| 2025-11-05 | 7.190 | 7.830 | 7.150 | 7.520 | 7.520 | 78,638,633 |
| 2025-11-04 | 7.200 | 7.300 | 7.180 | 7.240 | 7.240 | 26,155,400 |
| 2025-11-03 | 7.160 | 7.220 | 7.150 | 7.220 | 7.220 | 18,882,400 |
| 2025-10-31 | 7.200 | 7.220 | 7.140 | 7.190 | 7.190 | 26,550,278 |
| 2025-10-30 | 7.190 | 7.200 | 7.090 | 7.110 | 7.110 | 26,736,800 |
| 2025-10-29 | 7.170 | 7.220 | 7.130 | 7.200 | 7.200 | 40,184,442 |
| 2025-10-28 | 7.310 | 7.500 | 7.240 | 7.390 | 7.390 | 46,316,443 |
| 2025-10-27 | 7.330 | 7.400 | 7.250 | 7.350 | 7.350 | 35,375,300 |
| 2025-10-24 | 7.490 | 7.520 | 7.320 | 7.330 | 7.330 | 44,175,800 |
| 2025-10-23 | 7.720 | 7.770 | 7.430 | 7.490 | 7.490 | 70,819,509 |
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.