Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.050	18.490	17.850	18.300	18.300	14,194,070
2026-04-21	18.240	18.290	17.910	18.180	18.180	14,366,730
2026-04-20	17.860	18.590	17.810	18.320	18.320	25,057,070
2026-04-17	17.660	17.990	17.520	17.770	17.770	12,782,100
2026-04-16	17.410	17.950	17.380	17.750	17.750	22,982,949
2026-04-15	16.680	17.950	16.600	17.400	17.400	39,132,820
2026-04-14	16.930	17.000	16.250	16.360	16.360	18,649,510
2026-04-13	16.800	16.920	16.650	16.760	16.760	7,123,165
2026-04-10	16.780	17.080	16.730	16.880	16.880	9,574,200
2026-04-09	16.850	16.870	16.610	16.630	16.630	7,269,872
2026-04-08	16.680	17.060	16.590	17.030	17.030	11,845,120
2026-04-07	16.180	16.410	16.050	16.250	16.250	6,707,582
2026-04-03	16.490	16.540	16.060	16.110	16.110	6,537,564
2026-04-02	16.870	16.870	16.290	16.330	16.330	8,445,988
2026-04-01	16.860	16.950	16.720	16.870	16.870	7,476,400
2026-03-31	16.840	17.100	16.510	16.550	16.550	10,797,800
2026-03-30	16.690	16.900	16.440	16.840	16.840	10,324,600
2026-03-27	16.700	17.250	16.600	16.980	16.980	7,401,800
2026-03-26	17.400	17.550	16.890	16.990	16.990	9,257,182
2026-03-25	17.380	17.720	17.160	17.440	17.440	16,884,609
2026-03-24	16.550	17.790	16.050	17.430	17.430	30,217,520
2026-03-23	17.590	17.590	16.130	16.290	16.290	19,805,570
2026-03-20	18.010	18.250	17.640	17.640	17.640	7,882,401
2026-03-19	18.350	18.400	17.910	17.970	17.970	10,530,100
2026-03-18	18.500	18.580	18.270	18.560	18.560	8,437,364
2026-03-17	18.910	19.070	18.280	18.310	18.310	13,586,110
2026-03-16	19.230	19.300	18.740	18.910	18.910	7,217,300
2026-03-13	19.460	19.650	19.110	19.230	19.230	7,816,941
2026-03-12	19.390	19.600	19.310	19.470	19.470	7,094,491
2026-03-11	19.470	19.510	19.270	19.390	19.390	5,264,888
2026-03-10	19.150	19.520	19.150	19.460	19.460	8,625,356
2026-03-09	19.000	19.130	18.500	18.970	18.970	13,299,500
2026-03-06	19.260	19.430	19.210	19.350	19.350	6,647,629
2026-03-05	19.530	19.760	19.190	19.260	19.260	10,282,250
2026-03-04	19.290	19.510	19.110	19.220	19.220	9,332,347
2026-03-03	20.750	21.050	19.270	19.300	19.300	23,042,971
2026-03-02	21.240	21.250	20.550	20.610	20.610	20,580,270
2026-02-27	21.320	21.740	21.100	21.580	21.580	10,889,580
2026-02-26	21.360	21.450	21.170	21.270	21.270	8,670,943
2026-02-25	21.840	21.850	21.300	21.340	21.340	14,068,640
2026-02-24	21.980	22.190	21.450	21.770	21.770	20,693,359
2026-02-13	21.230	21.690	21.150	21.260	21.260	8,776,502
2026-02-12	21.010	21.770	20.910	21.310	21.310	10,095,890
2026-02-11	21.280	21.440	21.070	21.080	21.080	7,816,900
2026-02-10	21.750	21.800	21.240	21.260	21.260	14,029,470
2026-02-09	22.000	22.250	21.680	21.850	21.850	16,140,750
2026-02-06	21.750	22.100	21.500	21.750	21.750	17,318,381
2026-02-05	21.900	22.150	21.780	21.840	21.840	19,096,211
2026-02-04	21.450	22.280	21.300	22.010	22.010	26,604,580
2026-02-03	20.740	21.780	20.740	21.400	21.400	28,182,289
2026-02-02	20.880	21.160	20.500	20.540	20.540	14,236,720
2026-01-30	21.130	21.650	20.960	21.180	21.180	14,041,800
2026-01-29	21.590	22.090	21.320	21.320	21.320	17,447,141
2026-01-28	21.770	22.040	21.530	21.670	21.670	16,054,700
2026-01-27	21.510	22.110	21.010	21.850	21.850	24,769,590
2026-01-26	21.920	22.010	21.330	21.530	21.530	19,165,051
2026-01-23	22.240	22.300	21.660	22.140	22.140	23,339,119
2026-01-22	22.400	22.540	21.820	22.090	22.090	24,082,740
2026-01-21	22.070	22.660	21.920	22.380	22.380	24,318,590
2026-01-20	22.190	22.560	21.900	22.290	22.290	22,795,061

← NewerPage 3 of 5 · 244 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.