Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.640	22.660	22.150	22.190	22.190	13,710,818
2025-04-23	22.440	22.770	22.320	22.640	22.640	13,859,587
2025-04-22	22.480	22.480	22.170	22.300	22.300	9,188,494
2025-04-21	22.300	22.550	22.140	22.550	22.550	9,920,860
2025-04-18	22.300	22.400	22.130	22.270	22.270	9,892,731
2025-04-17	22.390	22.700	22.310	22.360	22.360	12,124,322
2025-04-16	22.730	22.870	22.110	22.570	22.570	15,151,968
2025-04-15	23.330	23.340	22.480	22.730	22.730	21,957,841
2025-04-14	24.710	24.800	23.400	23.470	23.470	35,847,740
2025-04-11	22.730	25.180	22.650	24.400	24.400	35,497,931
2025-04-10	23.000	23.400	22.910	22.930	22.930	15,282,339
2025-04-09	22.100	23.120	21.570	22.690	22.690	20,781,891
2025-04-08	21.620	22.550	21.620	22.320	22.320	18,309,691
2025-04-07	22.900	23.400	21.810	21.810	21.810	23,653,023
2025-04-03	23.880	24.480	23.860	24.230	24.230	13,720,725
2025-04-02	23.820	24.330	23.600	24.170	24.170	15,933,883
2025-04-01	24.210	24.340	23.630	23.880	23.880	22,438,572
2025-03-31	25.500	25.680	24.140	24.210	24.210	25,292,875
2025-03-28	26.610	26.920	25.590	25.730	25.730	19,507,739
2025-03-27	26.040	27.100	25.250	26.840	26.840	18,865,889
2025-03-26	26.660	26.860	26.520	26.550	26.550	8,358,709
2025-03-25	27.200	27.300	26.540	26.640	26.640	10,055,318
2025-03-24	27.050	27.360	26.690	27.160	27.160	12,352,793
2025-03-21	27.450	27.650	26.900	27.010	27.010	14,471,445
2025-03-20	28.080	28.150	27.560	27.630	27.630	11,563,506
2025-03-19	28.300	28.390	27.900	28.080	28.080	10,979,316
2025-03-18	28.350	29.110	28.150	28.290	28.290	20,349,480
2025-03-17	28.450	28.450	28.110	28.350	28.350	17,110,068
2025-03-14	27.050	28.350	26.940	28.320	28.320	21,774,411
2025-03-13	27.880	27.890	26.900	27.050	27.050	17,540,534
2025-03-12	28.260	28.400	27.910	27.930	27.930	17,202,274
2025-03-11	28.010	28.270	27.850	28.210	28.210	15,913,655
2025-03-10	28.090	28.480	27.730	28.390	28.390	20,842,542
2025-03-07	28.490	28.680	27.880	28.100	28.100	28,623,998
2025-03-06	28.420	28.890	27.730	28.790	28.790	46,512,262
2025-03-05	28.300	29.360	27.880	28.150	28.150	57,354,659
2025-03-04	26.000	28.500	25.720	28.090	28.090	40,284,395
2025-03-03	26.700	27.450	26.160	26.280	26.280	16,836,704
2025-02-28	27.000	27.290	26.100	26.210	26.210	14,742,500
2025-02-27	27.790	27.920	26.680	27.190	27.190	17,308,068
2025-02-26	27.830	27.920	27.200	27.790	27.790	18,289,893
2025-02-25	27.100	28.380	27.000	27.700	27.700	22,412,599
2025-02-24	27.800	27.800	26.940	27.430	27.430	15,770,090
2025-02-21	26.680	27.410	26.480	27.390	27.390	19,166,339
2025-02-20	26.600	26.860	26.250	26.740	26.740	12,157,726
2025-02-19	26.000	26.800	25.780	26.600	26.600	16,748,510
2025-02-18	27.300	27.320	25.810	25.980	25.980	20,023,287
2025-02-17	27.380	27.480	26.860	27.220	27.220	19,611,000
2025-02-14	27.190	27.650	27.050	27.350	27.350	11,814,808
2025-02-13	27.700	27.700	27.270	27.290	27.290	8,720,160
2025-02-12	27.650	27.800	27.300	27.750	27.750	11,402,391
2025-02-11	27.670	27.740	27.180	27.410	27.410	11,001,424
2025-02-10	27.430	27.970	27.200	27.680	27.680	15,516,876
2025-02-07	27.380	27.820	26.860	27.400	27.400	22,331,175
2025-02-06	26.600	27.380	26.070	27.330	27.330	20,692,290
2025-02-05	25.800	26.800	25.640	26.610	26.610	21,834,363
2025-01-27	25.850	26.250	25.400	25.450	25.450	14,450,677
2025-01-24	24.870	25.640	24.870	25.420	25.420	13,348,248
2025-01-23	25.190	25.600	24.830	24.970	24.970	12,552,728
2025-01-22	25.870	25.870	24.730	24.820	24.820	18,829,461

← NewerPage 7 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.