Ninestar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.330 | 15.850 | 15.330 | 15.710 | 15.710 | 6,533,211 |
| 2026-10-19 | 15.150 | 15.540 | 15.150 | 15.360 | 15.360 | 3,570,150 |
| 2026-10-16 | 15.500 | 15.640 | 15.200 | 15.310 | 15.310 | 5,599,235 |
| 2026-10-15 | 15.740 | 16.120 | 15.290 | 15.350 | 15.350 | 9,596,700 |
| 2026-10-14 | 16.410 | 16.500 | 16.160 | 16.170 | 16.170 | 5,154,200 |
| 2026-10-13 | 16.550 | 16.770 | 16.410 | 16.550 | 16.550 | 5,561,821 |
| 2026-10-12 | 16.980 | 17.150 | 16.660 | 16.680 | 16.680 | 7,013,584 |
| 2026-10-09 | 16.670 | 17.180 | 16.440 | 17.060 | 17.060 | 14,735,683 |
| 2026-10-08 | 16.140 | 16.870 | 15.740 | 16.830 | 16.830 | 15,055,408 |
| 2026-09-30 | 16.240 | 16.470 | 16.120 | 16.140 | 16.140 | 4,677,478 |
| 2026-09-29 | 16.110 | 16.390 | 16.000 | 16.260 | 16.260 | 7,424,500 |
| 2026-09-28 | 16.660 | 16.660 | 16.020 | 16.070 | 16.070 | 9,384,300 |
| 2026-09-24 | 17.040 | 17.110 | 16.470 | 16.660 | 16.660 | 12,057,131 |
| 2026-09-23 | 17.600 | 17.670 | 17.080 | 17.130 | 17.130 | 12,491,439 |
| 2026-09-22 | 17.500 | 18.130 | 17.480 | 17.720 | 17.720 | 22,731,328 |
| 2026-09-21 | 16.870 | 17.680 | 16.710 | 17.450 | 17.450 | 32,181,863 |
| 2026-09-18 | 16.180 | 16.270 | 16.030 | 16.090 | 16.090 | 6,639,000 |
| 2026-09-17 | 16.250 | 16.390 | 16.030 | 16.040 | 16.040 | 5,291,563 |
| 2026-09-16 | 16.180 | 16.380 | 16.000 | 16.320 | 16.320 | 5,803,700 |
| 2026-09-15 | 16.350 | 16.490 | 16.180 | 16.190 | 16.190 | 8,391,080 |
| 2026-09-14 | 16.260 | 16.520 | 16.210 | 16.290 | 16.290 | 4,200,513 |
| 2026-09-11 | 16.450 | 16.650 | 16.260 | 16.270 | 16.270 | 6,457,587 |
| 2026-09-10 | 16.560 | 16.670 | 16.320 | 16.660 | 16.660 | 8,493,127 |
| 2026-09-09 | 16.780 | 16.800 | 16.520 | 16.650 | 16.650 | 6,448,600 |
| 2026-09-08 | 16.680 | 16.980 | 16.490 | 16.720 | 16.720 | 7,801,451 |
| 2026-09-07 | 16.830 | 16.910 | 16.510 | 16.700 | 16.700 | 8,804,351 |
| 2026-09-04 | 16.890 | 17.250 | 16.720 | 16.770 | 16.770 | 8,837,576 |
| 2026-09-03 | 17.190 | 17.290 | 16.880 | 16.880 | 16.880 | 6,564,438 |
| 2026-09-02 | 17.160 | 17.270 | 16.880 | 17.180 | 17.180 | 7,998,175 |
| 2026-09-01 | 17.180 | 17.770 | 17.030 | 17.280 | 17.280 | 7,631,788 |
| 2026-08-31 | 16.880 | 17.190 | 16.770 | 17.150 | 17.150 | 6,266,868 |
| 2026-08-28 | 17.340 | 17.490 | 17.050 | 17.070 | 17.070 | 7,111,891 |
| 2026-08-27 | 17.050 | 17.600 | 16.970 | 17.410 | 17.410 | 11,870,954 |
| 2026-08-26 | 17.020 | 17.090 | 16.760 | 16.810 | 16.810 | 6,876,296 |
| 2026-08-25 | 16.510 | 17.170 | 16.430 | 17.100 | 17.100 | 7,571,499 |
| 2026-08-24 | 17.650 | 17.670 | 16.730 | 16.750 | 16.750 | 10,939,205 |
| 2026-08-21 | 17.750 | 17.750 | 17.000 | 17.700 | 17.700 | 13,156,079 |
| 2026-08-20 | 17.670 | 17.890 | 17.470 | 17.820 | 17.820 | 11,136,764 |
| 2026-08-19 | 18.400 | 18.550 | 17.410 | 17.700 | 17.700 | 23,540,295 |
| 2026-08-18 | 18.290 | 19.000 | 18.000 | 18.850 | 18.850 | 27,720,113 |
| 2026-08-17 | 17.880 | 18.380 | 17.660 | 18.090 | 18.090 | 21,716,707 |
| 2026-08-14 | 17.600 | 18.270 | 17.350 | 18.010 | 18.010 | 21,328,838 |
| 2026-08-13 | 17.850 | 18.000 | 17.500 | 17.700 | 17.700 | 21,015,949 |
| 2026-08-12 | 17.810 | 18.100 | 17.780 | 17.880 | 17.880 | 17,638,568 |
| 2026-08-11 | 18.230 | 18.400 | 17.820 | 17.910 | 17.910 | 31,174,348 |
| 2026-08-10 | 18.500 | 19.270 | 17.880 | 18.700 | 18.700 | 39,785,219 |
| 2026-08-07 | 20.010 | 20.600 | 18.600 | 18.800 | 18.800 | 60,214,785 |
| 2026-08-06 | 19.690 | 19.690 | 19.690 | 19.690 | 19.690 | 11,299,576 |
| 2026-08-05 | 17.060 | 18.000 | 16.950 | 17.900 | 17.900 | 23,058,965 |
| 2026-08-04 | 17.110 | 17.250 | 16.650 | 17.130 | 17.130 | 15,249,881 |
| 2026-08-03 | 16.930 | 17.380 | 16.900 | 17.100 | 17.100 | 13,123,478 |
| 2026-07-31 | 16.510 | 17.250 | 16.500 | 17.020 | 17.020 | 23,378,615 |
| 2026-07-30 | 16.610 | 16.620 | 15.880 | 16.200 | 16.200 | 15,902,582 |
| 2026-07-29 | 16.630 | 16.980 | 16.630 | 16.790 | 16.790 | 9,950,633 |
| 2026-07-28 | 16.990 | 17.180 | 16.590 | 16.690 | 16.690 | 11,626,700 |
| 2026-07-27 | 16.410 | 17.280 | 16.300 | 17.240 | 17.240 | 19,884,027 |
| 2026-07-24 | 16.330 | 16.780 | 16.250 | 16.390 | 16.390 | 11,114,892 |
| 2026-07-23 | 16.920 | 16.920 | 16.130 | 16.620 | 16.620 | 23,161,271 |
| 2026-07-22 | 16.960 | 17.300 | 16.610 | 17.040 | 17.040 | 22,219,164 |
| 2026-07-21 | 16.470 | 16.970 | 16.220 | 16.940 | 16.940 | 26,467,031 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.1200 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-07-13 | 0.1000 CNY |
| 2019-07-12 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.