Ninestar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.060 | 24.150 | 22.030 | 23.950 | 23.950 | 15,310,245 |
| 2024-04-25 | 22.170 | 22.500 | 22.040 | 22.170 | 22.170 | 6,984,475 |
| 2024-04-24 | 22.280 | 22.450 | 21.910 | 22.400 | 22.400 | 5,229,660 |
| 2024-04-23 | 22.120 | 22.800 | 22.060 | 22.210 | 22.210 | 5,673,046 |
| 2024-04-22 | 21.490 | 22.620 | 21.250 | 22.120 | 22.120 | 7,865,111 |
| 2024-04-19 | 21.670 | 21.870 | 21.220 | 21.600 | 21.600 | 8,082,556 |
| 2024-04-18 | 22.010 | 22.430 | 21.630 | 22.050 | 22.050 | 7,831,488 |
| 2024-04-17 | 22.130 | 23.050 | 21.960 | 22.170 | 22.170 | 8,590,582 |
| 2024-04-16 | 22.810 | 22.830 | 21.600 | 22.200 | 22.200 | 16,540,395 |
| 2024-04-15 | 23.730 | 23.970 | 22.730 | 22.970 | 22.970 | 7,640,794 |
| 2024-04-12 | 23.620 | 24.030 | 23.430 | 23.730 | 23.730 | 5,066,493 |
| 2024-04-11 | 23.630 | 23.950 | 23.450 | 23.660 | 23.660 | 4,847,430 |
| 2024-04-10 | 24.000 | 24.230 | 23.510 | 23.700 | 23.700 | 7,059,541 |
| 2024-04-09 | 23.650 | 24.070 | 23.520 | 24.040 | 24.040 | 4,269,791 |
| 2024-04-08 | 23.780 | 24.000 | 23.350 | 23.660 | 23.660 | 5,288,772 |
| 2024-04-03 | 24.010 | 24.270 | 23.300 | 23.910 | 23.910 | 7,643,604 |
| 2024-04-02 | 24.250 | 24.360 | 23.760 | 24.100 | 24.100 | 6,000,938 |
| 2024-04-01 | 23.570 | 24.350 | 23.020 | 24.240 | 24.240 | 11,950,137 |
| 2024-03-29 | 22.820 | 23.510 | 22.500 | 23.510 | 23.510 | 3,343,502 |
| 2024-03-28 | 22.530 | 23.360 | 22.450 | 22.960 | 22.960 | 7,722,258 |
| 2024-03-27 | 23.500 | 23.660 | 22.500 | 22.510 | 22.510 | 7,202,376 |
| 2024-03-26 | 23.790 | 23.890 | 23.290 | 23.540 | 23.540 | 6,217,599 |
| 2024-03-25 | 23.620 | 24.360 | 23.450 | 23.710 | 23.710 | 9,336,531 |
| 2024-03-22 | 24.250 | 24.470 | 23.530 | 23.820 | 23.820 | 7,990,460 |
| 2024-03-21 | 24.640 | 24.740 | 24.020 | 24.250 | 24.250 | 10,077,408 |
| 2024-03-20 | 24.980 | 25.260 | 24.080 | 24.520 | 24.520 | 16,151,349 |
| 2024-03-19 | 26.200 | 26.340 | 24.830 | 24.950 | 24.950 | 15,614,311 |
| 2024-03-18 | 25.850 | 26.320 | 25.520 | 26.250 | 26.250 | 9,308,191 |
| 2024-03-15 | 25.900 | 26.010 | 25.100 | 25.880 | 25.880 | 11,541,161 |
| 2024-03-14 | 25.900 | 26.290 | 25.460 | 26.010 | 26.010 | 11,196,909 |
| 2024-03-13 | 25.110 | 27.570 | 25.110 | 26.290 | 26.290 | 23,728,665 |
| 2024-03-12 | 25.520 | 25.520 | 24.850 | 25.290 | 25.290 | 11,416,179 |
| 2024-03-11 | 24.670 | 25.770 | 24.400 | 25.530 | 25.530 | 17,447,151 |
| 2024-03-08 | 23.600 | 24.970 | 23.450 | 24.800 | 24.800 | 13,151,018 |
| 2024-03-07 | 24.090 | 24.610 | 23.530 | 23.530 | 23.530 | 10,755,011 |
| 2024-03-06 | 24.240 | 24.520 | 23.670 | 24.160 | 24.160 | 14,283,526 |
| 2024-03-05 | 24.790 | 25.060 | 23.930 | 24.800 | 24.800 | 23,569,326 |
| 2024-03-04 | 26.400 | 26.580 | 24.500 | 24.790 | 24.790 | 29,248,416 |
| 2024-03-01 | 24.150 | 25.770 | 23.550 | 25.770 | 25.770 | 40,910,938 |
| 2024-02-29 | 21.290 | 23.430 | 21.190 | 23.430 | 23.430 | 26,906,790 |
| 2024-02-28 | 21.900 | 23.090 | 21.290 | 21.300 | 21.300 | 24,203,725 |
| 2024-02-27 | 20.720 | 21.570 | 20.620 | 21.540 | 21.540 | 14,345,312 |
| 2024-02-26 | 20.500 | 20.920 | 20.220 | 20.860 | 20.860 | 13,857,103 |
| 2024-02-23 | 20.620 | 20.740 | 20.310 | 20.550 | 20.550 | 10,507,300 |
| 2024-02-22 | 20.130 | 20.890 | 20.010 | 20.540 | 20.540 | 13,500,225 |
| 2024-02-21 | 19.950 | 20.820 | 19.330 | 20.330 | 20.330 | 19,519,250 |
| 2024-02-20 | 19.870 | 20.880 | 19.500 | 20.550 | 20.550 | 14,175,129 |
| 2024-02-19 | 19.900 | 20.070 | 19.300 | 19.990 | 19.990 | 13,729,779 |
| 2024-02-08 | 18.670 | 20.090 | 18.460 | 19.700 | 19.700 | 19,846,642 |
| 2024-02-07 | 18.740 | 19.050 | 18.310 | 18.640 | 18.640 | 16,434,690 |
| 2024-02-06 | 17.060 | 18.850 | 16.900 | 18.690 | 18.690 | 13,418,768 |
| 2024-02-05 | 18.110 | 18.110 | 16.650 | 17.320 | 17.320 | 17,077,375 |
| 2024-02-02 | 18.830 | 19.240 | 17.630 | 18.110 | 18.110 | 16,920,387 |
| 2024-02-01 | 19.450 | 19.690 | 18.650 | 18.990 | 18.990 | 23,839,500 |
| 2024-01-31 | 16.790 | 20.210 | 16.790 | 19.400 | 19.400 | 34,995,007 |
| 2024-01-30 | 19.000 | 19.230 | 18.470 | 18.470 | 18.470 | 8,412,274 |
| 2024-01-29 | 19.790 | 19.970 | 19.100 | 19.200 | 19.200 | 6,910,619 |
| 2024-01-26 | 19.750 | 20.100 | 19.580 | 19.810 | 19.810 | 9,427,594 |
| 2024-01-25 | 19.260 | 19.950 | 19.020 | 19.860 | 19.860 | 12,794,611 |
| 2024-01-24 | 19.160 | 19.510 | 18.480 | 19.400 | 19.400 | 13,780,445 |
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.