Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.810 | 4.070 | 3.800 | 4.050 | 4.050 | 46,551,948 |
| 2024-10-25 | 3.750 | 3.880 | 3.740 | 3.850 | 3.850 | 36,129,861 |
| 2024-10-24 | 3.710 | 3.820 | 3.690 | 3.720 | 3.720 | 21,982,449 |
| 2024-10-23 | 3.700 | 3.860 | 3.690 | 3.740 | 3.740 | 34,939,800 |
| 2024-10-22 | 3.610 | 3.770 | 3.600 | 3.720 | 3.720 | 29,568,683 |
| 2024-10-21 | 3.690 | 3.710 | 3.560 | 3.640 | 3.640 | 25,488,203 |
| 2024-10-18 | 3.570 | 3.730 | 3.510 | 3.650 | 3.650 | 26,288,322 |
| 2024-10-17 | 3.640 | 3.690 | 3.540 | 3.560 | 3.560 | 20,351,400 |
| 2024-10-16 | 3.540 | 3.740 | 3.480 | 3.650 | 3.650 | 38,650,016 |
| 2024-10-15 | 3.530 | 3.710 | 3.460 | 3.580 | 3.580 | 36,764,889 |
| 2024-10-14 | 3.490 | 3.550 | 3.460 | 3.540 | 3.540 | 22,989,817 |
| 2024-10-11 | 3.640 | 3.710 | 3.440 | 3.490 | 3.490 | 35,188,269 |
| 2024-10-10 | 3.490 | 3.850 | 3.370 | 3.740 | 3.740 | 53,542,411 |
| 2024-10-09 | 3.860 | 3.870 | 3.600 | 3.600 | 3.600 | 36,735,642 |
| 2024-10-08 | 4.370 | 4.370 | 3.810 | 4.000 | 4.000 | 75,667,762 |
| 2024-09-30 | 3.850 | 4.030 | 3.660 | 4.030 | 4.030 | 58,804,568 |
| 2024-09-27 | 3.660 | 3.780 | 3.600 | 3.710 | 3.710 | 42,380,601 |
| 2024-09-26 | 3.430 | 3.670 | 3.430 | 3.650 | 3.650 | 45,595,210 |
| 2024-09-25 | 3.390 | 3.580 | 3.360 | 3.490 | 3.490 | 55,507,701 |
| 2024-09-24 | 3.390 | 3.500 | 3.290 | 3.410 | 3.410 | 48,703,498 |
| 2024-09-23 | 3.100 | 3.210 | 3.090 | 3.180 | 3.180 | 18,849,281 |
| 2024-09-20 | 3.080 | 3.150 | 3.040 | 3.130 | 3.130 | 23,124,401 |
| 2024-09-19 | 3.000 | 3.090 | 2.990 | 3.090 | 3.090 | 17,883,531 |
| 2024-09-18 | 3.010 | 3.020 | 2.890 | 3.000 | 3.000 | 15,318,901 |
| 2024-09-13 | 2.990 | 3.100 | 2.950 | 3.020 | 3.020 | 19,135,174 |
| 2024-09-12 | 2.960 | 3.010 | 2.960 | 2.980 | 2.980 | 11,189,300 |
| 2024-09-11 | 3.030 | 3.040 | 2.940 | 2.960 | 2.960 | 16,055,900 |
| 2024-09-10 | 3.080 | 3.100 | 3.000 | 3.050 | 3.050 | 16,096,900 |
| 2024-09-09 | 3.010 | 3.100 | 2.970 | 3.060 | 3.060 | 22,025,900 |
| 2024-09-06 | 3.010 | 3.160 | 3.010 | 3.030 | 3.030 | 27,495,100 |
| 2024-09-05 | 2.990 | 3.050 | 2.990 | 3.020 | 3.020 | 13,919,572 |
| 2024-09-04 | 3.020 | 3.040 | 2.970 | 2.990 | 2.990 | 18,266,001 |
| 2024-09-03 | 3.130 | 3.140 | 3.020 | 3.050 | 3.050 | 26,704,740 |
| 2024-09-02 | 3.150 | 3.250 | 3.070 | 3.070 | 3.070 | 43,564,502 |
| 2024-08-30 | 3.030 | 3.370 | 2.990 | 3.160 | 3.160 | 67,122,900 |
| 2024-08-29 | 3.160 | 3.360 | 3.020 | 3.150 | 3.150 | 76,696,106 |
| 2024-08-28 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 15,975,101 |
| 2024-08-27 | 2.830 | 2.840 | 2.780 | 2.790 | 2.790 | 6,315,071 |
| 2024-08-26 | 2.790 | 2.840 | 2.750 | 2.830 | 2.830 | 8,064,572 |
| 2024-08-23 | 2.800 | 2.810 | 2.760 | 2.790 | 2.790 | 8,051,800 |
| 2024-08-22 | 2.850 | 2.880 | 2.810 | 2.810 | 2.810 | 9,172,500 |
| 2024-08-21 | 2.830 | 2.880 | 2.830 | 2.850 | 2.850 | 8,071,000 |
| 2024-08-20 | 2.890 | 2.910 | 2.840 | 2.850 | 2.850 | 11,739,400 |
| 2024-08-19 | 2.900 | 2.920 | 2.870 | 2.890 | 2.890 | 10,438,000 |
| 2024-08-16 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 11,843,100 |
| 2024-08-15 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 15,218,500 |
| 2024-08-14 | 2.950 | 2.970 | 2.920 | 2.940 | 2.940 | 13,073,500 |
| 2024-08-13 | 2.930 | 2.960 | 2.880 | 2.940 | 2.940 | 15,593,600 |
| 2024-08-12 | 3.050 | 3.100 | 2.910 | 2.930 | 2.930 | 37,989,348 |
| 2024-08-09 | 3.320 | 3.360 | 3.110 | 3.110 | 3.110 | 72,335,561 |
| 2024-08-08 | 3.210 | 3.650 | 3.200 | 3.450 | 3.450 | 96,785,542 |
| 2024-08-07 | 3.150 | 3.430 | 3.050 | 3.320 | 3.320 | 61,296,633 |
| 2024-08-06 | 3.140 | 3.230 | 3.030 | 3.190 | 3.190 | 45,442,847 |
| 2024-08-05 | 3.070 | 3.250 | 3.010 | 3.040 | 3.040 | 39,218,200 |
| 2024-08-02 | 2.900 | 3.180 | 2.870 | 3.020 | 3.020 | 37,261,547 |
| 2024-08-01 | 2.960 | 2.980 | 2.910 | 2.930 | 2.930 | 16,112,600 |
| 2024-07-31 | 2.920 | 2.990 | 2.900 | 2.970 | 2.970 | 21,228,900 |
| 2024-07-30 | 2.840 | 2.900 | 2.820 | 2.870 | 2.870 | 14,710,500 |
| 2024-07-29 | 2.820 | 2.860 | 2.750 | 2.840 | 2.840 | 15,279,900 |
| 2024-07-26 | 2.810 | 2.850 | 2.800 | 2.830 | 2.830 | 12,928,496 |
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.