Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.000 | 10.520 | 9.600 | 10.190 | 10.190 | 188,058,985 |
| 2025-01-20 | 9.500 | 10.690 | 9.500 | 10.080 | 10.080 | 188,132,953 |
| 2025-01-17 | 10.150 | 11.000 | 9.750 | 9.900 | 9.900 | 216,506,951 |
| 2025-01-16 | 10.150 | 10.600 | 10.050 | 10.600 | 10.600 | 254,725,279 |
| 2025-01-15 | 9.400 | 9.840 | 9.300 | 9.640 | 9.640 | 181,318,232 |
| 2025-01-14 | 9.110 | 9.680 | 9.000 | 9.460 | 9.460 | 182,516,871 |
| 2025-01-13 | 8.610 | 9.460 | 8.280 | 9.160 | 9.160 | 177,766,658 |
| 2025-01-10 | 9.560 | 9.610 | 8.880 | 8.880 | 8.880 | 148,960,711 |
| 2025-01-09 | 10.420 | 10.700 | 9.870 | 9.870 | 9.870 | 204,494,817 |
| 2025-01-08 | 10.000 | 11.340 | 9.810 | 10.970 | 10.970 | 258,494,331 |
| 2025-01-07 | 10.490 | 10.830 | 10.490 | 10.490 | 10.490 | 199,198,846 |
| 2025-01-06 | 11.900 | 12.590 | 11.660 | 11.660 | 11.660 | 152,421,173 |
| 2025-01-03 | 14.960 | 15.560 | 12.950 | 12.950 | 12.950 | 280,263,315 |
| 2025-01-02 | 13.580 | 14.390 | 13.330 | 14.390 | 14.390 | 125,919,366 |
| 2024-12-31 | 12.490 | 13.080 | 11.700 | 13.080 | 13.080 | 248,760,674 |
| 2024-12-30 | 11.110 | 11.890 | 11.100 | 11.890 | 11.890 | 216,467,783 |
| 2024-12-27 | 10.380 | 10.810 | 10.010 | 10.810 | 10.810 | 153,315,808 |
| 2024-12-26 | 9.830 | 9.830 | 9.800 | 9.830 | 9.830 | 56,703,171 |
| 2024-12-25 | 7.490 | 8.940 | 7.320 | 8.940 | 8.940 | 204,701,070 |
| 2024-12-24 | 7.800 | 8.580 | 7.090 | 8.130 | 8.130 | 242,792,145 |
| 2024-12-23 | 7.580 | 9.260 | 7.580 | 7.880 | 7.880 | 270,475,494 |
| 2024-12-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 13,990,800 |
| 2024-12-19 | 8.610 | 9.360 | 8.610 | 9.360 | 9.360 | 265,200,508 |
| 2024-12-18 | 6.970 | 8.510 | 6.970 | 8.510 | 8.510 | 247,297,618 |
| 2024-12-17 | 8.610 | 9.390 | 7.740 | 7.740 | 7.740 | 239,043,778 |
| 2024-12-16 | 8.730 | 8.730 | 8.600 | 8.600 | 8.600 | 55,903,400 |
| 2024-12-13 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 11,715,183 |
| 2024-12-12 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 12,833,847 |
| 2024-12-11 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 20,491,375 |
| 2024-12-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 6,619,001 |
| 2024-12-09 | 5.070 | 5.420 | 5.070 | 5.420 | 5.420 | 47,680,944 |
| 2024-12-06 | 5.210 | 5.280 | 4.880 | 4.930 | 4.930 | 107,373,907 |
| 2024-12-05 | 5.100 | 5.800 | 4.750 | 5.280 | 5.280 | 172,267,464 |
| 2024-12-04 | 4.580 | 5.280 | 4.550 | 5.280 | 5.280 | 166,219,277 |
| 2024-12-03 | 4.770 | 5.010 | 4.630 | 4.800 | 4.800 | 156,947,213 |
| 2024-12-02 | 4.140 | 4.550 | 4.120 | 4.550 | 4.550 | 69,175,080 |
| 2024-11-29 | 4.110 | 4.230 | 4.080 | 4.140 | 4.140 | 37,597,479 |
| 2024-11-28 | 3.900 | 4.060 | 3.860 | 4.040 | 4.040 | 30,619,300 |
| 2024-11-27 | 3.880 | 3.900 | 3.700 | 3.900 | 3.900 | 19,063,800 |
| 2024-11-26 | 3.860 | 4.020 | 3.860 | 3.900 | 3.900 | 23,793,863 |
| 2024-11-25 | 3.750 | 3.850 | 3.710 | 3.850 | 3.850 | 14,615,900 |
| 2024-11-22 | 3.890 | 3.920 | 3.750 | 3.760 | 3.760 | 17,185,300 |
| 2024-11-21 | 3.890 | 3.960 | 3.820 | 3.900 | 3.900 | 16,781,110 |
| 2024-11-20 | 3.790 | 3.990 | 3.770 | 3.900 | 3.900 | 24,006,119 |
| 2024-11-19 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 16,678,170 |
| 2024-11-18 | 3.790 | 3.870 | 3.730 | 3.770 | 3.770 | 23,505,800 |
| 2024-11-15 | 3.930 | 4.000 | 3.760 | 3.790 | 3.790 | 28,991,900 |
| 2024-11-14 | 4.100 | 4.130 | 3.940 | 3.960 | 3.960 | 25,565,300 |
| 2024-11-13 | 4.170 | 4.250 | 4.050 | 4.130 | 4.130 | 24,036,500 |
| 2024-11-12 | 4.160 | 4.280 | 4.120 | 4.160 | 4.160 | 32,222,800 |
| 2024-11-11 | 4.200 | 4.240 | 4.090 | 4.190 | 4.190 | 38,008,400 |
| 2024-11-08 | 4.470 | 4.490 | 4.250 | 4.290 | 4.290 | 70,850,711 |
| 2024-11-07 | 4.020 | 4.440 | 4.010 | 4.440 | 4.440 | 37,571,011 |
| 2024-11-06 | 4.080 | 4.110 | 3.950 | 4.040 | 4.040 | 33,764,851 |
| 2024-11-05 | 4.100 | 4.140 | 4.050 | 4.080 | 4.080 | 33,404,241 |
| 2024-11-04 | 4.150 | 4.190 | 3.970 | 4.100 | 4.100 | 40,445,727 |
| 2024-11-01 | 4.080 | 4.300 | 3.960 | 4.160 | 4.160 | 71,173,696 |
| 2024-10-31 | 4.020 | 4.140 | 3.940 | 4.130 | 4.130 | 40,811,859 |
| 2024-10-30 | 3.940 | 4.200 | 3.940 | 4.060 | 4.060 | 38,594,164 |
| 2024-10-29 | 4.040 | 4.140 | 3.930 | 3.950 | 3.950 | 41,240,002 |
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.