Ninestar Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.170	19.460	18.840	19.150	19.150	11,342,202
2024-01-22	19.830	20.050	19.000	19.110	19.110	12,337,027
2024-01-19	19.810	20.120	19.650	19.940	19.940	11,192,022
2024-01-18	19.630	19.860	19.080	19.790	19.790	16,168,914
2024-01-17	20.310	20.560	19.750	19.770	19.770	10,028,329
2024-01-16	20.360	20.640	20.100	20.540	20.540	9,644,191
2024-01-15	20.500	20.650	20.100	20.400	20.400	9,954,677
2024-01-12	20.620	21.190	20.450	20.580	20.580	20,699,383
2024-01-11	19.650	20.390	19.480	20.220	20.220	12,748,675
2024-01-10	19.790	20.060	19.580	19.660	19.660	6,982,363
2024-01-09	20.010	20.350	19.740	19.950	19.950	10,362,211
2024-01-08	20.480	20.570	19.870	19.900	19.900	9,123,343
2024-01-05	20.770	21.020	20.260	20.480	20.480	8,920,521
2024-01-04	20.900	20.940	20.610	20.770	20.770	13,252,625
2024-01-03	21.950	22.000	20.590	20.930	20.930	25,081,348
2024-01-02	22.720	22.900	22.000	22.080	22.080	10,408,234
2023-12-29	22.860	23.090	22.380	22.630	22.630	13,980,405
2023-12-28	22.210	23.070	22.200	22.850	22.850	12,247,770
2023-12-27	21.500	22.200	21.490	22.140	22.140	15,634,082
2023-12-26	22.580	22.900	21.280	21.460	21.460	22,436,182
2023-12-25	22.710	23.090	22.570	22.660	22.660	10,507,390
2023-12-22	23.120	23.230	22.630	22.770	22.770	12,489,523
2023-12-21	23.440	23.640	22.760	23.140	23.140	14,235,565
2023-12-20	24.300	24.350	23.440	23.440	23.440	8,407,687
2023-12-19	24.790	24.790	23.910	24.180	24.180	10,049,158
2023-12-18	25.510	25.520	24.480	24.630	24.630	8,079,527
2023-12-15	24.620	26.100	24.620	25.480	25.480	17,631,857
2023-12-14	24.780	25.050	24.280	24.550	24.550	10,222,214
2023-12-13	25.330	25.470	24.300	24.390	24.390	12,108,611
2023-12-12	26.010	26.280	25.240	25.350	25.350	7,170,999
2023-12-11	25.680	26.180	25.020	26.000	26.000	13,240,792
2023-12-08	26.160	26.720	25.630	25.700	25.700	11,058,691
2023-12-07	26.590	26.870	26.050	26.100	26.100	6,941,373
2023-12-06	26.640	26.980	26.250	26.420	26.420	6,699,813
2023-12-05	27.470	27.600	26.600	26.690	26.690	6,479,700
2023-12-04	27.570	28.060	27.310	27.550	27.550	8,890,012
2023-12-01	27.640	27.680	27.000	27.580	27.580	7,636,127
2023-11-30	28.110	28.110	27.200	27.640	27.640	12,890,396
2023-11-29	28.860	28.860	28.000	28.040	28.040	8,404,591
2023-11-28	28.650	29.120	28.400	28.900	28.900	6,285,488
2023-11-27	28.550	29.010	28.400	28.710	28.710	6,130,635
2023-11-24	29.470	29.490	28.610	28.870	28.870	6,241,600
2023-11-23	29.010	29.710	28.600	29.490	29.490	8,785,643
2023-11-22	29.870	29.990	28.800	28.990	28.990	11,690,537
2023-11-21	30.150	30.500	29.610	29.940	29.940	15,889,077
2023-11-20	28.410	31.010	28.180	30.240	30.240	25,846,993
2023-11-17	27.400	29.310	27.350	28.370	28.370	18,100,489
2023-11-16	27.380	27.920	27.300	27.540	27.540	10,366,117
2023-11-15	27.160	28.250	27.100	27.640	27.640	13,284,187
2023-11-14	26.550	27.200	26.430	27.000	27.000	8,577,821
2023-11-13	26.310	27.170	26.210	26.580	26.580	9,944,346
2023-11-10	26.460	26.520	26.030	26.070	26.070	5,109,052
2023-11-09	26.820	26.880	26.350	26.460	26.460	5,465,956
2023-11-08	26.790	27.000	26.430	26.620	26.620	6,766,495
2023-11-07	27.360	27.400	26.700	26.790	26.790	9,019,980
2023-11-06	26.020	27.520	25.710	27.300	27.300	20,655,916
2023-11-03	24.330	25.900	24.230	25.660	25.660	12,038,690
2023-11-02	24.640	24.800	24.190	24.220	24.220	5,260,875
2023-11-01	24.700	24.900	24.320	24.640	24.640	5,618,948
2023-10-31	24.900	24.900	24.300	24.560	24.560	5,941,881

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.