Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.520	22.330	21.430	21.990	21.990	34,720,456
2026-01-15	21.300	21.670	21.220	21.490	21.490	19,490,000
2026-01-14	21.050	22.100	21.030	21.500	21.500	41,447,842
2026-01-13	21.680	21.800	20.840	20.850	20.850	38,548,669
2026-01-12	21.520	22.100	21.520	21.820	21.820	26,383,429
2026-01-09	21.880	22.100	21.360	21.530	21.530	35,026,654
2026-01-08	21.180	22.110	20.940	22.050	22.050	39,709,494
2026-01-07	20.990	21.350	20.740	21.190	21.190	25,368,389
2026-01-06	20.470	20.960	20.340	20.870	20.870	22,956,282
2026-01-05	20.230	20.460	19.950	20.430	20.430	18,374,874
2025-12-31	19.900	20.540	19.790	20.220	20.220	24,362,501
2025-12-30	19.800	20.060	19.650	19.820	19.820	20,908,000
2025-12-29	19.390	19.970	19.310	19.810	19.810	21,880,248
2025-12-26	19.250	19.650	19.210	19.390	19.390	15,525,470
2025-12-25	19.310	19.570	19.190	19.280	19.280	16,816,826
2025-12-24	19.700	19.790	19.260	19.350	19.350	20,380,031
2025-12-23	19.240	19.780	19.180	19.700	19.700	25,561,215
2025-12-22	19.160	19.350	19.040	19.250	19.250	12,883,276
2025-12-19	19.130	19.550	19.110	19.160	19.160	19,027,300
2025-12-18	19.070	19.590	19.000	19.100	19.100	20,405,013
2025-12-17	18.690	19.230	18.640	19.120	19.120	23,857,670
2025-12-16	18.420	19.200	18.260	18.750	18.750	25,611,507
2025-12-15	18.400	18.510	18.000	18.500	18.500	25,340,470
2025-12-12	18.210	18.630	17.910	18.620	18.620	48,297,457
2025-12-11	18.700	18.700	18.150	18.240	18.240	15,673,206
2025-12-10	18.540	18.850	18.330	18.720	18.720	13,607,603
2025-12-09	18.800	18.930	18.560	18.590	18.590	13,508,022
2025-12-08	18.610	18.880	18.580	18.870	18.870	12,722,668
2025-12-05	18.550	18.620	18.270	18.580	18.580	10,328,379
2025-12-04	18.880	18.950	18.510	18.550	18.550	12,962,855
2025-12-03	18.800	19.330	18.700	18.970	18.970	20,673,683
2025-12-02	18.580	18.950	18.240	18.840	18.840	22,927,398
2025-12-01	18.590	19.060	18.010	18.610	18.610	23,671,704
2025-11-28	18.570	18.620	18.310	18.600	18.600	8,327,169
2025-11-27	18.500	18.770	18.410	18.570	18.570	9,362,774
2025-11-26	18.810	18.980	18.500	18.510	18.510	13,816,431
2025-11-25	18.800	19.260	18.750	18.890	18.890	14,749,466
2025-11-24	18.780	19.100	18.680	18.710	18.710	18,232,433
2025-11-21	19.220	19.420	18.700	18.720	18.720	16,507,676
2025-11-20	20.200	20.260	19.400	19.460	19.460	14,734,668
2025-11-19	20.270	21.090	19.560	20.230	20.230	28,822,346
2025-11-18	20.130	20.360	20.100	20.280	20.280	7,815,480
2025-11-17	20.610	20.730	20.100	20.250	20.250	15,153,510
2025-11-14	20.710	20.940	20.520	20.590	20.590	11,160,694
2025-11-13	20.950	20.970	20.720	20.840	20.840	9,324,122
2025-11-12	21.040	21.120	20.870	20.950	20.950	7,522,946
2025-11-11	21.170	21.260	21.010	21.090	21.090	7,303,010
2025-11-10	21.250	21.250	21.020	21.170	21.170	7,463,740
2025-11-07	21.200	21.320	21.100	21.100	21.100	8,751,672
2025-11-06	21.660	21.740	21.210	21.220	21.220	16,725,961
2025-11-05	21.880	21.980	21.530	21.620	21.620	10,677,800
2025-11-04	21.800	22.240	21.700	22.100	22.100	16,951,169
2025-11-03	21.600	21.990	21.440	21.870	21.870	13,239,201
2025-10-31	20.850	21.850	20.580	21.690	21.690	21,277,383
2025-10-30	21.450	21.540	21.100	21.130	21.130	13,543,537
2025-10-29	21.460	21.480	21.200	21.320	21.320	12,275,257
2025-10-28	21.660	21.810	21.450	21.460	21.460	10,401,987
2025-10-27	21.930	21.970	21.610	21.730	21.730	8,897,467
2025-10-24	21.550	21.800	21.420	21.770	21.770	13,355,979
2025-10-23	21.290	21.600	21.020	21.510	21.510	14,030,037

← NewerPage 4 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.