Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.080	16.690	15.840	16.500	16.500	29,910,961
2026-07-17	16.270	17.110	16.060	16.080	16.080	32,300,637
2026-07-16	15.530	16.570	15.490	16.250	16.250	21,748,672
2026-07-15	15.410	15.850	15.030	15.810	15.810	19,532,756
2026-07-14	15.670	16.130	14.780	15.220	15.220	24,718,977
2026-07-13	16.350	16.500	15.800	15.800	15.800	19,970,188
2026-07-10	16.250	17.000	16.110	16.540	16.540	24,332,455
2026-07-09	15.930	16.330	15.780	16.250	16.250	20,301,744
2026-07-08	16.460	16.570	15.600	15.900	15.900	26,449,648
2026-07-07	16.470	17.600	16.150	16.590	16.590	42,373,391
2026-07-06	16.460	16.880	16.270	16.470	16.470	25,433,023
2026-07-03	16.380	17.040	16.230	16.370	16.370	29,726,561
2026-07-02	16.050	16.770	15.710	16.360	16.360	37,706,492
2026-07-01	16.450	16.820	16.120	16.250	16.250	33,072,883
2026-06-30	16.170	16.580	15.940	16.360	16.360	52,983,316
2026-06-29	14.710	16.010	14.510	16.010	16.010	74,095,438
2026-06-26	13.200	14.550	12.800	14.550	14.550	36,487,621
2026-06-25	14.000	14.200	13.130	13.230	13.230	30,299,564
2026-06-24	14.460	14.540	14.000	14.080	14.080	16,635,926
2026-06-23	14.450	14.750	14.240	14.460	14.460	18,598,977
2026-06-22	14.110	14.830	13.820	14.500	14.500	30,381,992
2026-06-18	14.530	15.180	14.120	14.120	14.120	19,476,660
2026-06-17	13.860	14.720	13.650	14.370	14.370	30,146,529
2026-06-16	14.200	14.430	13.900	13.950	13.950	20,327,480
2026-06-15	13.950	14.520	13.730	14.340	14.340	23,856,350
2026-06-12	14.450	14.630	13.780	13.950	13.950	24,859,029
2026-06-11	14.300	14.750	13.770	14.420	14.420	24,368,900
2026-06-10	15.030	15.150	14.320	14.480	14.480	17,786,920
2026-06-09	15.910	15.980	15.120	15.230	15.230	18,327,400
2026-06-08	14.890	16.000	14.800	15.900	15.900	30,419,971
2026-06-05	15.490	15.710	15.100	15.230	15.230	16,569,250
2026-06-04	15.680	15.770	15.250	15.570	15.570	18,522,971
2026-06-03	15.800	16.320	15.550	15.850	15.850	20,519,279
2026-06-02	15.580	16.780	15.580	15.950	15.950	34,587,648
2026-06-01	15.800	15.990	15.330	15.370	15.370	18,703,199
2026-05-29	16.500	16.600	15.660	15.880	15.880	23,296,760
2026-05-28	16.420	16.800	16.360	16.490	16.490	13,799,830
2026-05-27	17.120	17.540	16.370	16.500	16.500	17,194,670
2026-05-26	17.270	17.680	16.900	17.100	17.100	15,612,190
2026-05-25	17.720	17.740	17.110	17.270	17.270	11,765,600
2026-05-22	17.200	17.780	16.950	17.670	17.670	12,823,710
2026-05-21	17.740	18.120	17.110	17.150	17.150	15,845,120
2026-05-20	18.050	18.120	17.580	17.650	17.650	9,544,940
2026-05-19	18.150	18.280	17.740	18.050	18.050	10,215,650
2026-05-18	17.400	18.640	17.400	18.060	18.060	22,530,670
2026-05-15	18.090	18.150	17.480	17.590	17.590	14,900,470
2026-05-14	18.200	18.730	18.010	18.050	18.050	16,215,630
2026-05-13	18.450	18.460	17.900	18.170	18.170	17,021,340
2026-05-12	18.870	19.130	18.400	18.450	18.450	17,792,520
2026-05-11	18.410	19.190	18.410	18.830	18.830	16,118,590
2026-05-08	18.330	18.590	18.140	18.400	18.400	15,746,450
2026-05-07	18.930	18.990	17.980	18.500	18.500	23,812,961
2026-05-06	19.120	19.290	18.760	18.900	18.900	18,226,369
2026-04-30	18.740	19.490	18.630	19.160	19.160	27,009,859
2026-04-29	18.330	18.990	18.330	18.820	18.820	19,234,160
2026-04-28	18.500	18.960	18.390	18.500	18.500	15,783,000
2026-04-27	18.380	18.830	18.230	18.660	18.660	15,910,220
2026-04-24	18.330	18.790	18.050	18.370	18.370	16,223,410
2026-04-23	18.290	18.840	18.230	18.470	18.470	17,545,699
2026-04-22	18.050	18.490	17.850	18.300	18.300	14,194,070

← NewerPage 2 of 5 · 243 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.