Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.060	24.740	23.400	24.580	24.580	14,754,796
2023-10-27	24.020	24.940	23.760	24.580	24.580	8,506,714
2023-10-26	24.000	24.150	23.360	24.110	24.110	7,013,310
2023-10-25	23.730	24.270	23.680	24.000	24.000	7,651,841
2023-10-24	23.330	24.180	23.300	23.670	23.670	10,900,332
2023-10-23	23.860	24.150	22.870	23.250	23.250	13,455,051
2023-10-20	24.500	24.700	23.820	23.970	23.970	7,326,300
2023-10-19	24.690	25.200	24.510	24.540	24.540	5,494,922
2023-10-18	25.490	25.610	24.820	24.840	24.840	5,891,457
2023-10-17	25.930	26.090	25.500	25.610	25.610	4,621,823
2023-10-16	26.720	26.720	25.800	25.930	25.930	5,528,655
2023-10-13	26.630	26.850	26.470	26.660	26.660	5,219,957
2023-10-12	26.870	26.990	26.230	26.790	26.790	8,325,508
2023-10-11	26.390	27.210	26.100	26.810	26.810	8,336,308
2023-10-10	26.090	26.650	26.060	26.320	26.320	6,179,100
2023-10-09	25.860	26.440	25.580	26.100	26.100	6,394,117
2023-09-28	25.990	26.200	25.620	25.860	25.860	7,455,003
2023-09-27	25.480	26.360	25.450	25.990	25.990	7,389,709
2023-09-26	25.500	26.220	25.500	25.550	25.550	8,403,845
2023-09-25	25.780	25.950	25.430	25.600	25.600	6,745,009
2023-09-22	25.130	25.870	25.020	25.790	25.790	7,554,485
2023-09-21	25.250	25.630	25.100	25.230	25.230	5,673,865
2023-09-20	25.380	25.670	25.250	25.280	25.280	4,649,742
2023-09-19	25.700	25.760	25.430	25.570	25.570	4,390,000
2023-09-18	25.700	26.340	25.660	25.780	25.780	5,118,130
2023-09-15	26.190	26.400	25.740	25.880	25.880	5,940,644
2023-09-14	26.500	26.790	25.900	26.080	26.080	7,180,426
2023-09-13	27.220	27.220	26.300	26.540	26.540	6,449,316
2023-09-12	27.100	27.530	27.040	27.220	27.220	4,335,064
2023-09-11	26.870	27.530	26.430	27.140	27.140	6,558,239
2023-09-08	26.550	27.060	26.510	26.870	26.870	5,411,523
2023-09-07	27.780	27.780	26.660	26.680	26.680	10,246,747
2023-09-06	27.200	27.770	26.930	27.690	27.690	6,562,606
2023-09-05	27.500	27.830	27.130	27.250	27.250	7,769,145
2023-09-04	27.230	27.550	26.770	27.510	27.510	11,454,970
2023-09-01	27.850	28.210	26.960	27.210	27.210	10,739,712
2023-08-31	28.110	28.510	27.900	27.980	27.980	10,017,905
2023-08-30	28.370	29.050	27.810	28.290	28.290	13,069,109
2023-08-29	27.450	28.700	27.410	28.330	28.330	13,200,044
2023-08-28	29.510	29.800	27.280	27.520	27.520	17,262,739
2023-08-25	28.880	29.090	28.050	28.260	28.260	11,482,447
2023-08-24	29.790	29.800	28.730	28.880	28.880	9,337,485
2023-08-23	30.230	30.550	29.370	29.560	29.560	9,387,543
2023-08-22	29.890	30.370	29.000	30.210	30.210	12,709,434
2023-08-21	30.310	30.690	29.510	29.550	29.550	10,314,879
2023-08-18	31.000	31.630	30.430	30.500	30.500	11,053,969
2023-08-17	32.260	32.430	30.920	31.090	31.090	13,317,515
2023-08-16	33.250	33.510	32.300	32.430	32.430	8,447,253
2023-08-15	34.210	34.830	32.920	33.390	33.390	8,952,302
2023-08-14	33.910	34.450	33.200	34.250	34.250	6,737,365
2023-08-11	34.810	35.110	34.150	34.150	34.150	4,726,985
2023-08-10	35.160	35.560	34.610	34.970	34.970	5,345,633
2023-08-09	34.700	36.430	34.700	35.010	35.010	13,261,643
2023-08-08	34.870	35.380	34.670	34.780	34.780	4,048,081
2023-08-07	35.120	35.390	34.680	34.910	34.910	4,408,433
2023-08-04	34.950	36.440	34.820	35.220	35.220	9,515,975
2023-08-03	35.840	36.070	34.750	34.920	34.920	7,001,216
2023-08-02	35.360	36.370	35.030	35.830	35.830	12,150,925
2023-08-01	33.500	36.170	33.400	35.390	35.390	18,251,837
2023-07-31	33.280	34.350	33.010	33.500	33.500	7,724,554

← NewerPage 13 of 21 · 1,212 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.