Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.290	21.600	21.020	21.510	21.510	14,030,037
2025-10-22	21.250	21.420	21.180	21.260	21.260	9,905,071
2025-10-21	21.260	21.390	21.050	21.360	21.360	11,975,722
2025-10-20	21.480	21.500	21.180	21.230	21.230	11,241,351
2025-10-17	22.100	22.160	21.170	21.270	21.270	21,985,849
2025-10-16	22.730	22.760	22.120	22.180	22.180	21,547,305
2025-10-15	22.770	22.980	22.660	22.820	22.820	12,730,419
2025-10-14	23.950	23.960	22.610	22.710	22.710	31,634,960
2025-10-13	23.000	24.030	22.910	23.780	23.780	28,889,687
2025-10-10	23.660	24.160	23.100	23.750	23.750	30,036,008
2025-10-09	23.490	24.080	23.420	23.870	23.870	29,946,878
2025-09-30	23.780	23.950	23.420	23.470	23.470	30,580,252
2025-09-29	24.340	24.520	23.730	23.860	23.860	27,797,057
2025-09-26	25.200	25.200	24.220	24.270	24.270	49,775,853
2025-09-25	22.870	25.260	22.800	25.260	25.260	59,877,383
2025-09-24	22.540	23.000	22.410	22.960	22.960	14,721,159
2025-09-23	22.710	22.850	22.090	22.600	22.600	13,996,480
2025-09-22	22.630	23.110	22.530	22.810	22.810	15,300,492
2025-09-19	22.990	23.120	22.570	22.620	22.620	14,653,313
2025-09-18	23.200	23.880	22.620	22.910	22.910	28,165,929
2025-09-17	22.800	23.460	22.590	23.250	23.250	19,710,077
2025-09-16	22.480	22.880	22.440	22.790	22.790	12,415,557
2025-09-15	23.150	23.190	22.450	22.510	22.510	16,241,896
2025-09-12	22.780	23.160	22.710	22.840	22.840	12,128,781
2025-09-11	22.280	22.840	22.090	22.840	22.840	16,862,247
2025-09-10	22.510	22.650	22.260	22.280	22.280	10,962,011
2025-09-09	22.950	22.950	22.330	22.470	22.470	15,995,922
2025-09-08	22.960	23.070	22.810	22.990	22.990	12,937,700
2025-09-05	22.610	23.080	22.550	22.940	22.940	18,458,395
2025-09-04	23.710	23.970	22.320	22.590	22.590	26,467,346
2025-09-03	24.420	24.650	23.570	23.710	23.710	19,985,365
2025-09-02	25.190	25.730	24.180	24.320	24.320	21,263,100
2025-09-01	25.380	25.550	24.850	24.980	24.980	13,584,796
2025-08-29	25.600	25.650	24.750	24.950	24.950	20,473,428
2025-08-28	25.260	25.680	24.690	25.680	25.680	23,577,079
2025-08-27	25.950	26.330	25.300	25.300	25.300	22,696,266
2025-08-26	26.380	26.420	25.800	25.890	25.890	21,105,501
2025-08-25	26.570	26.850	26.040	26.510	26.510	36,838,447
2025-08-22	24.690	26.600	24.650	26.550	26.550	48,701,117
2025-08-21	24.810	24.970	24.570	24.710	24.710	14,229,715
2025-08-20	24.440	24.790	24.200	24.760	24.760	19,737,371
2025-08-19	24.410	24.800	24.050	24.500	24.500	15,411,298
2025-08-18	23.780	24.570	23.670	24.400	24.400	19,531,763
2025-08-15	23.330	23.760	23.260	23.650	23.650	11,037,831
2025-08-14	23.760	23.990	23.260	23.330	23.330	13,875,977
2025-08-13	23.780	24.020	23.600	23.760	23.760	10,953,440
2025-08-12	23.850	23.940	23.580	23.720	23.720	8,877,404
2025-08-11	23.600	23.880	23.500	23.810	23.810	8,998,549
2025-08-08	23.970	24.000	23.600	23.600	23.600	7,746,942
2025-08-07	24.100	24.190	23.810	24.030	24.030	8,739,914
2025-08-06	24.000	24.270	23.750	24.130	24.130	9,863,613
2025-08-05	23.480	24.010	23.370	23.980	23.980	12,320,163
2025-08-04	23.450	23.570	23.300	23.390	23.390	8,465,158
2025-08-01	23.610	23.700	23.220	23.350	23.350	10,621,300
2025-07-31	23.720	24.000	23.450	23.540	23.540	10,887,000
2025-07-30	24.160	24.230	23.640	23.750	23.750	11,690,937
2025-07-29	24.160	24.280	23.790	24.070	24.070	9,987,100
2025-07-28	24.550	24.640	23.990	24.150	24.150	15,132,037
2025-07-25	24.720	24.810	24.330	24.490	24.490	10,818,744
2025-07-24	24.550	24.650	24.240	24.570	24.570	14,123,153

← NewerPage 5 of 21 · 1,217 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.