Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.720 | 7.770 | 7.430 | 7.490 | 7.490 | 70,819,509 |
| 2025-10-22 | 7.910 | 8.020 | 7.620 | 7.720 | 7.720 | 123,423,937 |
| 2025-10-21 | 7.120 | 7.820 | 7.120 | 7.820 | 7.820 | 99,943,740 |
| 2025-10-20 | 7.100 | 7.120 | 7.050 | 7.110 | 7.110 | 11,230,001 |
| 2025-10-17 | 7.150 | 7.270 | 7.070 | 7.080 | 7.080 | 14,541,538 |
| 2025-10-16 | 7.270 | 7.360 | 7.150 | 7.170 | 7.170 | 24,675,200 |
| 2025-10-15 | 7.280 | 7.470 | 7.220 | 7.360 | 7.360 | 31,657,110 |
| 2025-10-14 | 7.290 | 7.300 | 7.200 | 7.250 | 7.250 | 25,094,800 |
| 2025-10-13 | 7.070 | 7.370 | 6.930 | 7.340 | 7.340 | 32,437,467 |
| 2025-10-10 | 7.050 | 7.330 | 7.040 | 7.170 | 7.170 | 21,617,434 |
| 2025-10-09 | 7.150 | 7.150 | 7.010 | 7.050 | 7.050 | 20,740,165 |
| 2025-09-30 | 7.100 | 7.190 | 7.100 | 7.140 | 7.140 | 15,782,353 |
| 2025-09-29 | 7.160 | 7.160 | 7.000 | 7.100 | 7.100 | 21,108,767 |
| 2025-09-26 | 7.300 | 7.300 | 7.150 | 7.190 | 7.190 | 20,511,499 |
| 2025-09-25 | 7.390 | 7.390 | 7.290 | 7.290 | 7.290 | 15,995,203 |
| 2025-09-24 | 7.280 | 7.370 | 7.220 | 7.370 | 7.370 | 18,989,733 |
| 2025-09-23 | 7.510 | 7.570 | 7.230 | 7.330 | 7.330 | 33,415,583 |
| 2025-09-22 | 7.760 | 7.760 | 7.530 | 7.590 | 7.590 | 28,980,715 |
| 2025-09-19 | 7.720 | 7.760 | 7.610 | 7.750 | 7.750 | 30,285,183 |
| 2025-09-18 | 7.900 | 7.950 | 7.710 | 7.770 | 7.770 | 53,017,842 |
| 2025-09-17 | 8.220 | 8.280 | 7.880 | 7.890 | 7.890 | 80,690,970 |
| 2025-09-16 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 78,848,006 |
| 2025-09-15 | 7.990 | 8.050 | 7.880 | 7.900 | 7.900 | 40,435,368 |
| 2025-09-12 | 8.010 | 8.290 | 7.980 | 8.010 | 8.010 | 79,109,875 |
| 2025-09-11 | 7.930 | 7.990 | 7.810 | 7.990 | 7.990 | 53,247,471 |
| 2025-09-10 | 7.750 | 8.070 | 7.720 | 7.940 | 7.940 | 68,546,691 |
| 2025-09-09 | 7.870 | 8.030 | 7.750 | 7.790 | 7.790 | 53,656,800 |
| 2025-09-08 | 7.810 | 8.130 | 7.800 | 7.870 | 7.870 | 61,992,601 |
| 2025-09-05 | 7.970 | 7.970 | 7.520 | 7.850 | 7.850 | 81,897,466 |
| 2025-09-04 | 7.570 | 8.110 | 7.520 | 8.040 | 8.040 | 105,994,869 |
| 2025-09-03 | 7.900 | 8.070 | 7.530 | 7.590 | 7.590 | 65,301,070 |
| 2025-09-02 | 8.010 | 8.350 | 7.920 | 7.970 | 7.970 | 81,220,048 |
| 2025-09-01 | 7.780 | 8.180 | 7.690 | 8.000 | 8.000 | 71,272,082 |
| 2025-08-29 | 8.070 | 8.280 | 7.910 | 7.910 | 7.910 | 73,786,038 |
| 2025-08-28 | 8.000 | 8.440 | 7.960 | 8.140 | 8.140 | 101,818,573 |
| 2025-08-27 | 7.930 | 8.550 | 7.850 | 8.090 | 8.090 | 105,665,769 |
| 2025-08-26 | 7.850 | 8.070 | 7.820 | 8.030 | 8.030 | 74,795,046 |
| 2025-08-25 | 7.730 | 8.110 | 7.640 | 7.930 | 7.930 | 90,225,463 |
| 2025-08-22 | 7.750 | 7.820 | 7.620 | 7.710 | 7.710 | 55,340,801 |
| 2025-08-21 | 7.740 | 8.100 | 7.670 | 7.820 | 7.820 | 94,960,068 |
| 2025-08-20 | 7.490 | 7.860 | 7.450 | 7.760 | 7.760 | 82,109,444 |
| 2025-08-19 | 7.470 | 7.550 | 7.450 | 7.530 | 7.530 | 32,744,473 |
| 2025-08-18 | 7.400 | 7.480 | 7.390 | 7.460 | 7.460 | 25,636,134 |
| 2025-08-15 | 7.420 | 7.460 | 7.380 | 7.440 | 7.440 | 21,799,402 |
| 2025-08-14 | 7.440 | 7.520 | 7.420 | 7.440 | 7.440 | 37,014,144 |
| 2025-08-13 | 7.740 | 7.880 | 7.580 | 7.590 | 7.590 | 56,545,458 |
| 2025-08-12 | 7.570 | 7.660 | 7.500 | 7.520 | 7.520 | 25,415,500 |
| 2025-08-11 | 7.430 | 7.580 | 7.340 | 7.560 | 7.560 | 38,467,921 |
| 2025-08-08 | 7.420 | 7.570 | 7.410 | 7.470 | 7.470 | 23,361,600 |
| 2025-08-07 | 7.400 | 7.460 | 7.370 | 7.430 | 7.430 | 17,958,000 |
| 2025-08-06 | 7.430 | 7.450 | 7.380 | 7.410 | 7.410 | 16,551,341 |
| 2025-08-05 | 7.440 | 7.450 | 7.410 | 7.440 | 7.440 | 11,285,057 |
| 2025-08-04 | 7.380 | 7.420 | 7.330 | 7.420 | 7.420 | 12,518,052 |
| 2025-08-01 | 7.460 | 7.490 | 7.410 | 7.420 | 7.420 | 13,470,501 |
| 2025-07-31 | 7.550 | 7.570 | 7.460 | 7.480 | 7.480 | 26,298,200 |
| 2025-07-30 | 7.540 | 7.660 | 7.500 | 7.610 | 7.610 | 29,044,412 |
| 2025-07-29 | 7.600 | 7.630 | 7.500 | 7.540 | 7.540 | 20,854,166 |
| 2025-07-28 | 7.590 | 7.610 | 7.560 | 7.590 | 7.590 | 19,839,401 |
| 2025-07-25 | 7.740 | 7.750 | 7.580 | 7.600 | 7.600 | 41,525,499 |
| 2025-07-24 | 7.580 | 7.800 | 7.550 | 7.730 | 7.730 | 60,088,368 |
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.