Zhongbai Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.730 | 5.930 | 5.700 | 5.860 | 5.860 | 50,643,000 |
| 2026-10-19 | 5.850 | 5.870 | 5.630 | 5.710 | 5.710 | 55,660,100 |
| 2026-10-16 | 6.140 | 6.290 | 5.880 | 5.960 | 5.960 | 73,011,600 |
| 2026-10-15 | 6.160 | 6.470 | 6.050 | 6.050 | 6.050 | 76,943,703 |
| 2026-10-14 | 6.580 | 6.670 | 6.270 | 6.330 | 6.330 | 109,162,000 |
| 2026-10-13 | 6.190 | 6.760 | 6.020 | 6.630 | 6.630 | 143,108,203 |
| 2026-10-12 | 6.830 | 7.030 | 6.240 | 6.280 | 6.280 | 131,363,797 |
| 2026-10-09 | 6.160 | 6.700 | 6.090 | 6.620 | 6.620 | 145,558,891 |
| 2026-10-08 | 6.170 | 6.290 | 6.060 | 6.160 | 6.160 | 49,035,770 |
| 2026-09-30 | 6.290 | 6.300 | 5.980 | 6.150 | 6.150 | 51,601,121 |
| 2026-09-29 | 6.180 | 6.230 | 6.080 | 6.100 | 6.100 | 43,575,504 |
| 2026-09-28 | 6.370 | 6.400 | 6.110 | 6.180 | 6.180 | 49,746,215 |
| 2026-09-24 | 6.620 | 6.710 | 6.370 | 6.390 | 6.390 | 65,238,602 |
| 2026-09-23 | 6.730 | 6.750 | 6.500 | 6.520 | 6.520 | 71,003,375 |
| 2026-09-22 | 6.790 | 6.870 | 6.640 | 6.750 | 6.750 | 107,914,719 |
| 2026-09-21 | 6.570 | 6.850 | 6.520 | 6.830 | 6.830 | 122,128,414 |
| 2026-09-18 | 6.210 | 6.750 | 6.210 | 6.600 | 6.600 | 163,934,344 |
| 2026-09-17 | 6.200 | 6.580 | 6.100 | 6.400 | 6.400 | 166,750,516 |
| 2026-09-16 | 6.180 | 6.450 | 6.180 | 6.270 | 6.270 | 184,601,062 |
| 2026-09-15 | 7.120 | 7.210 | 6.750 | 6.750 | 6.750 | 86,374,203 |
| 2026-09-14 | 8.130 | 8.380 | 7.410 | 7.500 | 7.500 | 238,909,781 |
| 2026-09-11 | 9.270 | 9.560 | 8.000 | 8.130 | 8.130 | 269,991,531 |
| 2026-09-10 | 8.950 | 9.320 | 8.610 | 8.690 | 8.690 | 228,602,016 |
| 2026-09-09 | 8.350 | 8.470 | 7.840 | 8.470 | 8.470 | 186,056,000 |
| 2026-09-08 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 59,125,594 |
| 2026-09-07 | 6.290 | 7.000 | 6.290 | 7.000 | 7.000 | 124,924,062 |
| 2026-09-04 | 6.260 | 6.640 | 6.150 | 6.360 | 6.360 | 102,454,211 |
| 2026-09-03 | 6.160 | 6.800 | 6.070 | 6.460 | 6.460 | 117,046,289 |
| 2026-09-02 | 6.510 | 6.550 | 6.150 | 6.200 | 6.200 | 63,879,613 |
| 2026-09-01 | 6.140 | 6.500 | 6.130 | 6.380 | 6.380 | 81,001,953 |
| 2026-08-31 | 6.330 | 6.430 | 6.080 | 6.120 | 6.120 | 57,266,102 |
| 2026-08-28 | 6.070 | 6.330 | 5.980 | 6.300 | 6.300 | 64,651,801 |
| 2026-08-27 | 5.980 | 6.220 | 5.910 | 6.100 | 6.100 | 67,382,180 |
| 2026-08-26 | 6.000 | 6.170 | 5.930 | 5.970 | 5.970 | 68,281,234 |
| 2026-08-25 | 5.590 | 6.230 | 5.570 | 6.130 | 6.130 | 101,750,031 |
| 2026-08-24 | 5.820 | 5.890 | 5.590 | 5.660 | 5.660 | 53,494,777 |
| 2026-08-21 | 6.070 | 6.110 | 5.700 | 5.850 | 5.850 | 61,828,121 |
| 2026-08-20 | 6.490 | 6.600 | 6.020 | 6.140 | 6.140 | 70,133,984 |
| 2026-08-19 | 6.910 | 6.910 | 6.380 | 6.530 | 6.530 | 77,460,922 |
| 2026-08-18 | 6.960 | 7.210 | 6.930 | 6.990 | 6.990 | 74,634,203 |
| 2026-08-17 | 6.970 | 7.100 | 6.860 | 6.960 | 6.960 | 57,822,301 |
| 2026-08-14 | 7.220 | 7.250 | 6.900 | 6.950 | 6.950 | 94,659,180 |
| 2026-08-13 | 7.120 | 7.350 | 7.010 | 7.350 | 7.350 | 112,556,797 |
| 2026-08-12 | 7.030 | 7.200 | 6.920 | 7.120 | 7.120 | 80,433,203 |
| 2026-08-11 | 6.940 | 7.100 | 6.820 | 7.020 | 7.020 | 79,469,102 |
| 2026-08-10 | 6.880 | 7.060 | 6.880 | 6.990 | 6.990 | 78,274,203 |
| 2026-08-07 | 6.700 | 7.050 | 6.580 | 6.940 | 6.940 | 96,447,109 |
| 2026-08-06 | 6.950 | 7.070 | 6.660 | 6.740 | 6.740 | 73,775,602 |
| 2026-08-05 | 6.860 | 6.980 | 6.730 | 6.930 | 6.930 | 72,645,430 |
| 2026-08-04 | 6.850 | 7.000 | 6.810 | 6.910 | 6.910 | 66,102,500 |
| 2026-08-03 | 7.000 | 7.020 | 6.790 | 6.860 | 6.860 | 65,472,500 |
| 2026-07-31 | 6.420 | 7.150 | 6.420 | 7.010 | 7.010 | 107,329,148 |
| 2026-07-30 | 6.900 | 7.220 | 6.660 | 6.660 | 6.660 | 112,098,906 |
| 2026-07-29 | 6.900 | 7.380 | 6.800 | 7.140 | 7.140 | 130,025,820 |
| 2026-07-28 | 6.700 | 7.280 | 6.650 | 6.890 | 6.890 | 111,513,727 |
| 2026-07-27 | 6.470 | 6.850 | 6.220 | 6.760 | 6.760 | 79,915,414 |
| 2026-07-24 | 6.670 | 6.800 | 6.400 | 6.560 | 6.560 | 78,086,094 |
| 2026-07-23 | 6.880 | 7.050 | 6.550 | 6.790 | 6.790 | 91,918,203 |
| 2026-07-22 | 6.510 | 7.200 | 6.500 | 6.960 | 6.960 | 115,068,289 |
| 2026-07-21 | 7.020 | 7.080 | 6.500 | 6.780 | 6.780 | 139,200,641 |
Page 1 of 21 · 1,216 trading daysOlder →
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.