Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33.280	34.350	33.010	33.500	33.500	7,724,554
2023-07-28	32.060	33.550	32.020	33.250	33.250	11,961,361
2023-07-27	32.560	32.670	32.000	32.060	32.060	4,239,419
2023-07-26	33.010	33.040	32.350	32.560	32.560	4,915,079
2023-07-25	33.730	33.730	32.880	33.010	33.010	7,282,803
2023-07-24	32.400	34.070	32.260	33.360	33.360	8,486,309
2023-07-21	32.750	32.940	32.150	32.300	32.300	5,977,121
2023-07-20	32.870	33.240	32.580	32.750	32.750	6,845,356
2023-07-19	33.570	33.830	32.790	32.880	32.880	6,082,001
2023-07-18	34.480	34.950	33.540	33.620	33.620	6,400,777
2023-07-17	34.030	35.250	33.880	34.240	34.240	7,334,495
2023-07-14	34.730	34.990	34.150	34.310	34.310	5,977,759
2023-07-13	34.750	35.200	34.430	34.650	34.650	7,488,501
2023-07-12	36.200	36.400	34.710	34.820	34.820	6,247,260
2023-07-11	34.910	36.460	34.590	36.150	36.150	7,710,869
2023-07-10	35.130	35.630	34.820	34.930	34.930	3,256,541
2023-07-07	35.380	35.380	34.770	35.060	35.060	5,056,434
2023-07-06	36.400	36.550	35.350	35.460	35.460	7,885,744
2023-07-05	37.350	37.440	36.460	36.520	36.520	7,630,395
2023-07-04	35.850	37.500	35.610	36.990	36.990	12,487,638
2023-07-03	34.290	36.150	34.200	35.880	35.880	10,134,726
2023-06-30	33.850	34.370	33.300	34.250	34.250	5,934,946
2023-06-29	34.170	34.660	33.760	33.800	33.800	5,236,557
2023-06-28	33.520	34.360	32.900	34.160	34.160	9,933,392
2023-06-27	34.030	34.250	33.550	33.590	33.590	8,117,160
2023-06-26	34.840	35.090	33.650	33.800	33.800	11,286,082
2023-06-21	36.680	36.680	35.080	35.150	35.025	8,024,029
2023-06-20	35.930	36.870	35.510	36.820	36.689	9,874,466
2023-06-19	36.290	36.390	35.430	36.030	35.902	8,497,218
2023-06-16	36.070	36.830	35.490	36.410	36.281	8,950,235
2023-06-15	35.180	36.350	35.010	35.880	35.753	11,906,634
2023-06-14	34.450	35.750	34.360	35.120	34.995	15,998,020
2023-06-13	34.300	35.190	33.670	34.520	34.397	16,622,603
2023-06-12	33.010	34.990	32.260	34.350	34.228	45,354,142
2023-06-09	35.300	35.830	35.120	35.810	35.683	10,842,598
2023-06-08	35.790	36.000	34.840	35.230	35.105	11,581,625
2023-06-07	35.850	36.580	35.690	35.920	35.793	9,012,695
2023-06-06	36.600	37.000	35.600	35.900	35.773	12,845,447
2023-06-05	37.830	38.030	36.660	36.980	36.849	10,443,799
2023-06-02	38.050	38.360	37.500	37.840	37.706	10,210,096
2023-06-01	38.910	38.950	37.820	38.050	37.915	8,581,846
2023-05-31	39.300	39.300	38.500	39.110	38.971	7,371,000
2023-05-30	40.330	40.330	38.200	39.040	38.901	13,814,039
2023-05-29	41.660	41.800	39.950	40.190	40.047	8,719,610
2023-05-26	40.710	41.870	40.270	41.250	41.104	9,223,587
2023-05-25	42.230	42.790	39.850	40.630	40.486	14,221,712
2023-05-24	41.880	42.510	41.400	41.420	41.273	7,155,017
2023-05-23	41.200	43.720	40.870	41.880	41.731	16,548,959
2023-05-22	39.610	41.530	39.210	41.210	41.064	12,468,998
2023-05-19	39.080	40.200	38.830	39.620	39.479	5,806,334
2023-05-18	39.040	39.340	38.710	39.120	38.981	5,798,196
2023-05-17	39.760	40.290	38.860	39.140	39.001	7,612,151
2023-05-16	39.210	40.420	38.650	39.600	39.459	8,654,059
2023-05-15	37.700	39.280	37.700	39.230	39.091	6,378,567
2023-05-12	38.620	38.900	37.690	37.710	37.576	5,944,882
2023-05-11	38.470	39.130	38.200	38.780	38.642	6,925,219
2023-05-10	38.300	38.450	37.610	38.310	38.174	7,400,400
2023-05-09	38.700	39.930	38.200	38.300	38.164	8,327,046
2023-05-08	39.450	39.600	38.310	38.910	38.772	7,820,187
2023-05-05	38.880	40.260	38.650	39.430	39.290	14,284,654

← NewerPage 14 of 21 · 1,213 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.