Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.560 | 7.750 | 7.530 | 7.590 | 7.590 | 43,879,293 |
| 2025-07-22 | 7.600 | 7.680 | 7.540 | 7.560 | 7.560 | 24,467,201 |
| 2025-07-21 | 7.540 | 7.620 | 7.500 | 7.610 | 7.610 | 28,822,000 |
| 2025-07-18 | 7.630 | 7.700 | 7.550 | 7.580 | 7.580 | 38,867,967 |
| 2025-07-17 | 7.600 | 7.970 | 7.600 | 7.710 | 7.710 | 65,567,166 |
| 2025-07-16 | 7.460 | 7.570 | 7.460 | 7.510 | 7.510 | 16,745,412 |
| 2025-07-15 | 7.580 | 7.630 | 7.430 | 7.500 | 7.500 | 36,885,800 |
| 2025-07-14 | 7.600 | 7.800 | 7.540 | 7.710 | 7.710 | 42,493,601 |
| 2025-07-11 | 7.620 | 7.640 | 7.510 | 7.630 | 7.630 | 30,802,936 |
| 2025-07-10 | 7.640 | 7.850 | 7.590 | 7.670 | 7.670 | 38,414,152 |
| 2025-07-09 | 7.600 | 7.730 | 7.560 | 7.680 | 7.680 | 32,587,253 |
| 2025-07-08 | 7.550 | 7.640 | 7.550 | 7.600 | 7.600 | 20,024,034 |
| 2025-07-07 | 7.640 | 7.660 | 7.560 | 7.570 | 7.570 | 14,529,500 |
| 2025-07-04 | 7.650 | 7.760 | 7.560 | 7.590 | 7.590 | 24,853,300 |
| 2025-07-03 | 7.720 | 7.740 | 7.640 | 7.650 | 7.650 | 21,599,000 |
| 2025-07-02 | 7.730 | 7.800 | 7.680 | 7.720 | 7.720 | 21,972,399 |
| 2025-07-01 | 7.770 | 7.830 | 7.700 | 7.730 | 7.730 | 24,934,000 |
| 2025-06-30 | 7.720 | 7.860 | 7.670 | 7.780 | 7.780 | 28,885,100 |
| 2025-06-27 | 7.800 | 7.840 | 7.720 | 7.740 | 7.740 | 38,262,565 |
| 2025-06-26 | 7.620 | 8.080 | 7.620 | 7.880 | 7.880 | 67,911,100 |
| 2025-06-25 | 7.870 | 8.150 | 7.710 | 7.780 | 7.780 | 62,512,435 |
| 2025-06-24 | 7.580 | 7.720 | 7.530 | 7.630 | 7.630 | 28,230,168 |
| 2025-06-23 | 7.400 | 7.600 | 7.320 | 7.540 | 7.540 | 25,219,133 |
| 2025-06-20 | 7.370 | 7.800 | 7.320 | 7.530 | 7.530 | 37,089,400 |
| 2025-06-19 | 7.650 | 7.690 | 7.430 | 7.440 | 7.440 | 31,493,200 |
| 2025-06-18 | 7.780 | 7.790 | 7.680 | 7.710 | 7.710 | 22,787,035 |
| 2025-06-17 | 7.950 | 8.060 | 7.830 | 7.880 | 7.880 | 28,136,200 |
| 2025-06-16 | 7.660 | 7.820 | 7.660 | 7.780 | 7.780 | 17,152,410 |
| 2025-06-13 | 7.920 | 7.950 | 7.750 | 7.770 | 7.770 | 29,449,701 |
| 2025-06-12 | 8.000 | 8.020 | 7.950 | 7.950 | 7.950 | 23,103,500 |
| 2025-06-11 | 8.000 | 8.060 | 7.960 | 8.020 | 8.020 | 22,884,300 |
| 2025-06-10 | 8.100 | 8.120 | 7.920 | 8.020 | 8.020 | 34,551,643 |
| 2025-06-09 | 8.030 | 8.080 | 7.980 | 8.070 | 8.070 | 30,030,200 |
| 2025-06-06 | 8.030 | 8.100 | 8.000 | 8.020 | 8.020 | 20,634,352 |
| 2025-06-05 | 8.130 | 8.130 | 8.000 | 8.050 | 8.050 | 37,089,968 |
| 2025-06-04 | 8.050 | 8.150 | 7.980 | 8.140 | 8.140 | 39,098,700 |
| 2025-06-03 | 7.940 | 8.070 | 7.890 | 8.040 | 8.040 | 24,369,400 |
| 2025-05-30 | 8.190 | 8.210 | 8.010 | 8.040 | 8.040 | 50,795,200 |
| 2025-05-29 | 8.300 | 8.400 | 8.060 | 8.240 | 8.240 | 76,384,517 |
| 2025-05-28 | 8.160 | 8.760 | 8.120 | 8.420 | 8.420 | 108,096,819 |
| 2025-05-27 | 8.060 | 8.250 | 8.030 | 8.160 | 8.160 | 36,437,892 |
| 2025-05-26 | 8.030 | 8.150 | 7.860 | 8.130 | 8.130 | 38,195,212 |
| 2025-05-23 | 8.080 | 8.300 | 8.050 | 8.110 | 8.110 | 49,712,432 |
| 2025-05-22 | 8.200 | 8.310 | 8.020 | 8.040 | 8.040 | 49,296,092 |
| 2025-05-21 | 8.430 | 8.450 | 8.250 | 8.250 | 8.250 | 63,841,000 |
| 2025-05-20 | 8.450 | 8.620 | 8.400 | 8.480 | 8.480 | 70,900,712 |
| 2025-05-19 | 8.330 | 8.740 | 8.270 | 8.510 | 8.510 | 89,489,968 |
| 2025-05-16 | 8.400 | 8.590 | 8.200 | 8.390 | 8.390 | 77,361,951 |
| 2025-05-15 | 8.420 | 8.800 | 8.250 | 8.490 | 8.490 | 107,147,818 |
| 2025-05-14 | 8.260 | 8.630 | 8.160 | 8.520 | 8.520 | 103,628,709 |
| 2025-05-13 | 8.430 | 8.540 | 8.300 | 8.340 | 8.340 | 67,984,125 |
| 2025-05-12 | 8.420 | 8.480 | 8.260 | 8.410 | 8.410 | 73,658,830 |
| 2025-05-09 | 8.830 | 8.830 | 8.360 | 8.450 | 8.450 | 129,895,351 |
| 2025-05-08 | 8.060 | 8.940 | 8.010 | 8.940 | 8.940 | 108,734,036 |
| 2025-05-07 | 8.250 | 8.320 | 8.010 | 8.130 | 8.130 | 75,916,726 |
| 2025-05-06 | 7.830 | 8.120 | 7.830 | 8.120 | 8.120 | 75,299,721 |
| 2025-04-30 | 7.900 | 8.100 | 7.790 | 7.810 | 7.810 | 62,114,452 |
| 2025-04-29 | 7.750 | 7.890 | 7.600 | 7.800 | 7.800 | 55,586,909 |
| 2025-04-28 | 7.900 | 8.150 | 7.770 | 7.820 | 7.820 | 67,982,702 |
| 2025-04-25 | 8.040 | 8.150 | 7.970 | 8.010 | 8.010 | 54,333,347 |
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.