Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.320 | 8.450 | 8.050 | 8.120 | 8.120 | 75,440,668 |
| 2025-04-23 | 8.700 | 8.740 | 8.230 | 8.400 | 8.400 | 101,306,700 |
| 2025-04-22 | 8.710 | 9.090 | 8.550 | 8.660 | 8.660 | 100,450,174 |
| 2025-04-21 | 8.410 | 8.880 | 8.360 | 8.750 | 8.750 | 95,580,912 |
| 2025-04-18 | 8.880 | 8.990 | 8.470 | 8.490 | 8.490 | 123,773,476 |
| 2025-04-17 | 9.150 | 9.450 | 9.000 | 9.020 | 9.020 | 142,997,410 |
| 2025-04-16 | 9.210 | 9.550 | 8.650 | 9.460 | 9.460 | 181,356,740 |
| 2025-04-15 | 9.470 | 9.880 | 9.000 | 9.110 | 9.110 | 168,059,743 |
| 2025-04-14 | 9.040 | 10.230 | 8.880 | 9.690 | 9.690 | 242,661,765 |
| 2025-04-11 | 9.400 | 9.850 | 8.750 | 9.300 | 9.300 | 256,566,743 |
| 2025-04-10 | 8.480 | 9.190 | 8.480 | 9.190 | 9.190 | 145,145,690 |
| 2025-04-09 | 7.620 | 8.350 | 7.460 | 8.350 | 8.350 | 138,756,065 |
| 2025-04-08 | 6.850 | 7.590 | 6.830 | 7.590 | 7.590 | 81,683,258 |
| 2025-04-07 | 7.310 | 7.650 | 6.900 | 6.900 | 6.900 | 67,280,068 |
| 2025-04-03 | 7.250 | 7.870 | 7.210 | 7.670 | 7.670 | 81,174,566 |
| 2025-04-02 | 7.390 | 7.540 | 7.350 | 7.380 | 7.380 | 31,636,941 |
| 2025-04-01 | 7.670 | 7.740 | 7.450 | 7.460 | 7.460 | 46,233,007 |
| 2025-03-31 | 7.650 | 8.070 | 7.270 | 7.810 | 7.810 | 74,428,607 |
| 2025-03-28 | 8.130 | 8.130 | 7.710 | 7.720 | 7.720 | 53,584,257 |
| 2025-03-27 | 8.120 | 8.440 | 8.120 | 8.160 | 8.160 | 36,894,301 |
| 2025-03-26 | 8.130 | 8.260 | 8.010 | 8.130 | 8.130 | 34,693,295 |
| 2025-03-25 | 8.400 | 8.480 | 8.170 | 8.180 | 8.180 | 45,114,856 |
| 2025-03-24 | 8.400 | 8.650 | 8.130 | 8.550 | 8.550 | 63,365,300 |
| 2025-03-21 | 8.780 | 8.780 | 8.400 | 8.430 | 8.430 | 64,028,571 |
| 2025-03-20 | 8.970 | 9.050 | 8.800 | 8.820 | 8.820 | 64,990,401 |
| 2025-03-19 | 9.060 | 9.060 | 8.920 | 8.950 | 8.950 | 62,338,350 |
| 2025-03-18 | 9.400 | 9.410 | 9.050 | 9.130 | 9.130 | 102,887,724 |
| 2025-03-17 | 9.590 | 9.650 | 9.300 | 9.310 | 9.310 | 142,045,866 |
| 2025-03-14 | 8.940 | 9.740 | 8.940 | 9.490 | 9.490 | 174,762,055 |
| 2025-03-13 | 9.190 | 9.340 | 8.800 | 8.860 | 8.860 | 100,439,500 |
| 2025-03-12 | 9.150 | 9.500 | 9.100 | 9.280 | 9.280 | 123,331,812 |
| 2025-03-11 | 8.850 | 9.300 | 8.710 | 9.170 | 9.170 | 115,471,848 |
| 2025-03-10 | 8.650 | 9.530 | 8.550 | 9.090 | 9.090 | 132,337,760 |
| 2025-03-07 | 9.050 | 9.290 | 8.780 | 8.880 | 8.880 | 108,263,403 |
| 2025-03-06 | 8.910 | 9.390 | 8.740 | 9.140 | 9.140 | 132,108,159 |
| 2025-03-05 | 8.800 | 9.570 | 8.530 | 9.140 | 9.140 | 139,309,058 |
| 2025-03-04 | 9.620 | 9.740 | 9.110 | 9.110 | 9.110 | 116,080,983 |
| 2025-03-03 | 9.860 | 10.990 | 9.420 | 10.120 | 10.120 | 200,575,108 |
| 2025-02-28 | 10.200 | 10.980 | 10.000 | 10.470 | 10.470 | 262,082,936 |
| 2025-02-27 | 9.100 | 9.990 | 8.930 | 9.990 | 9.990 | 180,133,934 |
| 2025-02-26 | 8.610 | 9.250 | 8.610 | 9.080 | 9.080 | 152,885,012 |
| 2025-02-25 | 8.410 | 9.180 | 8.350 | 8.720 | 8.720 | 135,323,421 |
| 2025-02-24 | 8.470 | 8.840 | 8.400 | 8.490 | 8.490 | 122,058,876 |
| 2025-02-21 | 8.500 | 8.550 | 8.180 | 8.420 | 8.420 | 146,656,776 |
| 2025-02-20 | 8.240 | 8.930 | 8.160 | 8.690 | 8.690 | 201,140,484 |
| 2025-02-19 | 7.900 | 8.140 | 7.830 | 8.120 | 8.120 | 62,702,038 |
| 2025-02-18 | 8.460 | 8.530 | 7.930 | 7.970 | 7.970 | 86,702,566 |
| 2025-02-17 | 8.160 | 8.640 | 8.030 | 8.460 | 8.460 | 108,444,596 |
| 2025-02-14 | 8.510 | 8.640 | 8.130 | 8.180 | 8.180 | 114,458,024 |
| 2025-02-13 | 8.450 | 9.120 | 8.420 | 8.730 | 8.730 | 156,710,108 |
| 2025-02-12 | 8.300 | 8.620 | 8.230 | 8.520 | 8.520 | 89,363,663 |
| 2025-02-11 | 8.590 | 8.640 | 8.260 | 8.300 | 8.300 | 87,533,036 |
| 2025-02-10 | 8.200 | 8.510 | 8.170 | 8.460 | 8.460 | 104,563,840 |
| 2025-02-07 | 8.150 | 8.370 | 7.970 | 8.150 | 8.150 | 114,079,739 |
| 2025-02-06 | 7.630 | 8.250 | 7.630 | 8.120 | 8.120 | 124,435,714 |
| 2025-02-05 | 8.440 | 8.490 | 7.820 | 7.820 | 7.820 | 114,015,089 |
| 2025-01-27 | 8.600 | 9.250 | 8.360 | 8.690 | 8.690 | 136,639,773 |
| 2025-01-24 | 8.470 | 8.860 | 8.080 | 8.630 | 8.630 | 121,643,894 |
| 2025-01-23 | 9.170 | 9.260 | 8.310 | 8.550 | 8.550 | 158,939,729 |
| 2025-01-22 | 10.000 | 10.020 | 9.170 | 9.170 | 9.170 | 138,247,792 |
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.