Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	52.030	54.900	51.510	54.380	54.187	12,305,890
2023-02-02	51.200	52.770	50.880	52.190	52.005	11,921,576
2023-02-01	51.320	51.910	50.600	51.000	50.819	9,656,696
2023-01-31	51.660	51.810	50.910	51.300	51.118	8,963,738
2023-01-30	53.990	54.300	51.300	51.670	51.487	12,101,616
2023-01-20	54.340	54.500	51.600	53.680	53.489	14,006,331
2023-01-19	50.490	54.000	50.260	53.980	53.788	13,513,472
2023-01-18	52.140	52.200	49.970	50.750	50.570	13,574,782
2023-01-17	50.760	52.390	50.680	52.290	52.104	5,471,290
2023-01-16	51.900	52.290	50.510	51.150	50.968	16,547,022
2023-01-13	53.880	54.000	51.260	52.220	52.035	12,014,703
2023-01-12	53.090	53.990	52.600	53.880	53.689	6,243,198
2023-01-11	53.690	54.500	52.620	53.090	52.902	7,260,477
2023-01-10	51.820	53.800	51.480	53.500	53.310	9,601,660
2023-01-09	51.550	52.600	51.230	52.180	51.995	7,043,524
2023-01-06	51.930	52.210	50.400	51.910	51.726	10,687,702
2023-01-05	53.040	53.040	51.500	51.930	51.746	9,735,314
2023-01-04	53.780	55.420	51.880	52.880	52.692	10,272,743
2023-01-03	51.960	54.050	50.860	53.650	53.460	9,989,883
2022-12-30	53.000	53.000	51.300	51.890	51.706	6,911,686
2022-12-29	51.570	53.500	51.020	52.680	52.493	6,057,865
2022-12-28	51.930	52.270	51.300	51.730	51.546	4,050,408
2022-12-27	52.450	52.500	51.220	51.970	51.786	2,448,675
2022-12-26	51.250	52.400	50.810	52.150	51.965	3,608,081
2022-12-23	49.480	51.200	48.530	50.830	50.650	6,593,676
2022-12-22	50.050	51.170	49.230	49.690	49.514	5,089,756
2022-12-21	50.400	50.980	50.000	50.370	50.191	2,735,779
2022-12-20	51.310	52.450	50.300	50.760	50.580	5,324,231
2022-12-19	51.070	51.750	50.500	51.630	51.447	4,689,837
2022-12-16	51.900	52.150	50.600	51.070	50.889	5,336,160
2022-12-15	51.410	52.330	50.850	52.190	52.005	5,269,909
2022-12-14	52.390	52.470	51.230	51.330	51.148	6,891,621
2022-12-13	53.580	53.650	51.630	51.800	51.616	6,191,953
2022-12-12	51.160	53.560	50.820	53.000	52.812	9,498,335
2022-12-09	51.520	52.500	51.040	51.440	51.257	18,552,017
2022-12-08	52.880	53.440	51.000	51.750	51.566	10,452,008
2022-12-07	53.020	53.900	52.320	53.230	53.041	7,568,431
2022-12-06	51.960	53.580	51.360	53.200	53.011	9,186,848
2022-12-05	53.270	53.380	51.560	52.240	52.055	11,621,557
2022-12-02	54.690	55.210	53.020	53.270	53.081	9,171,411
2022-12-01	54.550	55.700	53.230	55.210	55.014	9,755,113
2022-11-30	53.910	54.190	52.250	54.030	53.838	6,801,055
2022-11-29	54.150	54.700	53.040	53.910	53.719	7,657,741
2022-11-28	53.620	54.990	53.250	53.980	53.788	7,582,192
2022-11-25	55.860	55.870	54.310	54.720	54.526	6,732,591
2022-11-24	57.630	57.990	55.250	55.500	55.303	8,123,880
2022-11-23	57.110	57.830	55.700	57.280	57.077	6,808,414
2022-11-22	56.810	58.850	56.500	57.150	56.947	10,520,270
2022-11-21	56.100	57.840	55.700	56.840	56.638	8,914,985
2022-11-18	56.410	58.580	56.410	56.730	56.529	15,267,680
2022-11-17	55.250	56.440	54.800	56.360	56.160	7,873,918
2022-11-16	55.990	56.880	54.810	55.700	55.502	4,774,293
2022-11-15	54.860	57.400	54.410	56.120	55.921	10,473,644
2022-11-14	53.910	56.210	52.930	54.810	54.615	9,200,670
2022-11-11	57.000	57.570	54.560	55.110	54.914	9,691,369
2022-11-10	56.500	57.000	55.250	55.800	55.602	5,540,878
2022-11-09	56.900	57.260	55.880	56.260	56.060	4,891,752
2022-11-08	57.220	57.220	55.660	56.970	56.768	6,751,405
2022-11-07	56.500	58.990	56.210	56.690	56.489	12,437,980
2022-11-04	57.010	57.250	55.700	56.580	56.379	9,573,256

← NewerPage 16 of 21 · 1,218 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.