Ninestar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 27.200 | 27.620 | 26.550 | 27.210 | 27.210 | 7,157,568 |
| 2024-07-24 | 27.510 | 28.190 | 27.160 | 27.350 | 27.350 | 6,861,595 |
| 2024-07-23 | 29.020 | 29.130 | 27.930 | 27.970 | 27.970 | 8,548,919 |
| 2024-07-22 | 29.110 | 29.500 | 28.240 | 29.210 | 29.210 | 13,710,631 |
| 2024-07-19 | 27.030 | 29.000 | 27.030 | 28.640 | 28.640 | 14,511,302 |
| 2024-07-18 | 26.980 | 27.560 | 26.210 | 27.500 | 27.500 | 7,855,982 |
| 2024-07-17 | 26.990 | 27.470 | 26.910 | 27.080 | 27.080 | 8,900,535 |
| 2024-07-16 | 26.250 | 27.030 | 25.610 | 26.880 | 26.880 | 12,679,129 |
| 2024-07-15 | 28.230 | 28.230 | 26.130 | 26.480 | 26.480 | 17,822,415 |
| 2024-07-12 | 27.470 | 28.350 | 26.930 | 28.230 | 28.230 | 9,066,164 |
| 2024-07-11 | 28.320 | 28.420 | 27.100 | 27.660 | 27.660 | 11,687,484 |
| 2024-07-10 | 27.010 | 28.100 | 27.010 | 27.940 | 27.940 | 12,006,488 |
| 2024-07-09 | 26.180 | 27.310 | 25.900 | 26.990 | 26.990 | 6,613,302 |
| 2024-07-08 | 26.900 | 27.030 | 26.200 | 26.380 | 26.380 | 6,550,800 |
| 2024-07-05 | 26.650 | 27.100 | 26.380 | 27.050 | 27.050 | 4,819,501 |
| 2024-07-04 | 26.720 | 27.150 | 26.550 | 26.670 | 26.670 | 4,315,333 |
| 2024-07-03 | 26.800 | 27.140 | 26.650 | 26.830 | 26.830 | 5,271,479 |
| 2024-07-02 | 26.550 | 27.480 | 26.450 | 27.000 | 27.000 | 7,146,085 |
| 2024-07-01 | 26.400 | 26.990 | 26.140 | 26.700 | 26.700 | 6,129,961 |
| 2024-06-28 | 26.410 | 27.180 | 26.200 | 26.420 | 26.420 | 6,182,712 |
| 2024-06-27 | 26.080 | 27.210 | 25.880 | 26.510 | 26.510 | 13,423,349 |
| 2024-06-26 | 24.690 | 26.010 | 24.690 | 25.950 | 25.950 | 7,419,829 |
| 2024-06-25 | 25.430 | 25.740 | 24.650 | 24.840 | 24.840 | 6,394,245 |
| 2024-06-24 | 25.610 | 25.930 | 25.070 | 25.360 | 25.360 | 11,810,155 |
| 2024-06-21 | 25.360 | 26.350 | 24.000 | 25.990 | 25.990 | 21,996,902 |
| 2024-06-20 | 27.350 | 27.350 | 26.330 | 26.430 | 26.430 | 16,968,648 |
| 2024-06-19 | 27.770 | 27.860 | 26.960 | 27.550 | 27.550 | 7,055,806 |
| 2024-06-18 | 28.300 | 28.370 | 27.180 | 27.760 | 27.760 | 11,063,757 |
| 2024-06-17 | 26.510 | 28.600 | 26.370 | 28.120 | 28.120 | 19,526,762 |
| 2024-06-14 | 26.420 | 26.730 | 26.240 | 26.620 | 26.620 | 4,225,713 |
| 2024-06-13 | 26.460 | 26.870 | 26.180 | 26.620 | 26.620 | 4,609,143 |
| 2024-06-12 | 26.510 | 26.870 | 26.230 | 26.370 | 26.370 | 4,797,171 |
| 2024-06-11 | 26.250 | 26.900 | 26.050 | 26.710 | 26.710 | 8,693,478 |
| 2024-06-07 | 26.900 | 27.200 | 26.320 | 26.360 | 26.360 | 6,776,091 |
| 2024-06-06 | 27.630 | 27.880 | 26.700 | 26.960 | 26.960 | 7,122,962 |
| 2024-06-05 | 27.030 | 27.880 | 27.030 | 27.620 | 27.620 | 9,058,710 |
| 2024-06-04 | 27.020 | 27.210 | 26.560 | 27.110 | 27.110 | 7,128,902 |
| 2024-06-03 | 26.910 | 27.250 | 26.520 | 27.130 | 27.130 | 8,043,923 |
| 2024-05-31 | 27.580 | 27.580 | 26.940 | 27.200 | 27.200 | 8,165,958 |
| 2024-05-30 | 27.050 | 27.590 | 26.890 | 27.400 | 27.400 | 5,169,200 |
| 2024-05-29 | 27.580 | 27.580 | 26.870 | 27.210 | 27.210 | 10,535,200 |
| 2024-05-28 | 28.280 | 28.340 | 27.400 | 27.480 | 27.480 | 7,289,417 |
| 2024-05-27 | 27.800 | 28.380 | 27.310 | 27.900 | 27.900 | 9,461,482 |
| 2024-05-24 | 28.270 | 28.300 | 27.580 | 27.800 | 27.800 | 6,488,473 |
| 2024-05-23 | 28.520 | 28.830 | 27.870 | 28.170 | 28.170 | 10,622,239 |
| 2024-05-22 | 28.560 | 28.930 | 28.200 | 28.770 | 28.770 | 9,808,339 |
| 2024-05-21 | 28.820 | 30.000 | 28.410 | 28.720 | 28.720 | 18,833,171 |
| 2024-05-20 | 26.910 | 29.340 | 26.800 | 29.160 | 29.160 | 26,702,205 |
| 2024-05-17 | 27.070 | 27.390 | 26.630 | 26.770 | 26.770 | 7,769,735 |
| 2024-05-16 | 26.920 | 27.520 | 26.510 | 27.090 | 27.090 | 7,403,057 |
| 2024-05-15 | 27.310 | 27.380 | 26.650 | 26.720 | 26.720 | 7,861,781 |
| 2024-05-14 | 27.300 | 27.550 | 26.630 | 27.280 | 27.280 | 12,178,238 |
| 2024-05-13 | 26.300 | 28.090 | 26.100 | 27.300 | 27.300 | 21,780,200 |
| 2024-05-10 | 25.320 | 26.460 | 25.300 | 26.360 | 26.360 | 19,204,346 |
| 2024-05-09 | 25.060 | 25.520 | 24.890 | 25.280 | 25.280 | 8,883,754 |
| 2024-05-08 | 24.840 | 25.660 | 24.840 | 25.240 | 25.240 | 8,058,807 |
| 2024-05-07 | 25.260 | 25.260 | 24.840 | 25.120 | 25.120 | 5,599,937 |
| 2024-05-06 | 25.910 | 25.980 | 24.900 | 24.980 | 24.980 | 12,802,627 |
| 2024-04-30 | 25.200 | 26.170 | 25.000 | 25.320 | 25.320 | 15,555,138 |
| 2024-04-29 | 23.900 | 25.180 | 23.800 | 24.960 | 24.960 | 11,800,764 |
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.