Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.100	26.220	25.530	26.050	26.050	10,274,230
2025-01-20	25.950	26.320	25.510	26.080	26.080	14,083,671
2025-01-17	25.580	25.840	25.110	25.790	25.790	13,134,730
2025-01-16	26.100	26.120	25.430	25.720	25.720	15,936,784
2025-01-15	26.730	26.730	26.210	26.280	26.280	9,651,218
2025-01-14	25.800	26.950	25.480	26.790	26.790	14,510,478
2025-01-13	25.500	25.800	25.150	25.520	25.520	8,140,141
2025-01-10	26.730	26.950	25.670	25.680	25.680	8,691,630
2025-01-09	25.900	27.130	25.800	26.840	26.840	12,825,696
2025-01-08	26.390	26.400	25.380	26.100	26.100	15,986,035
2025-01-07	26.600	26.690	25.880	26.620	26.620	10,852,018
2025-01-06	25.660	26.580	25.450	26.340	26.340	13,869,560
2025-01-03	26.520	26.590	25.650	25.650	25.650	14,798,030
2025-01-02	28.070	28.070	26.180	26.390	26.390	19,724,722
2024-12-31	28.970	29.190	28.130	28.170	28.170	11,639,147
2024-12-30	28.820	29.580	28.780	29.100	29.100	9,933,462
2024-12-27	29.670	30.100	28.990	29.080	29.080	16,854,691
2024-12-26	29.050	30.150	29.050	29.810	29.810	21,925,810
2024-12-25	29.110	29.610	27.810	29.350	29.350	30,625,442
2024-12-24	30.520	31.370	28.820	29.800	29.800	52,547,129
2024-12-23	30.300	31.550	29.770	29.880	29.880	33,893,267
2024-12-20	29.510	30.980	29.420	30.250	30.250	38,659,109
2024-12-19	28.010	29.760	27.750	29.720	29.720	41,708,766
2024-12-18	26.760	28.160	26.600	28.060	28.060	22,654,725
2024-12-17	27.270	27.450	26.600	26.650	26.650	14,468,838
2024-12-16	27.920	28.700	27.090	27.180	27.180	20,327,370
2024-12-13	28.020	28.670	27.870	27.900	27.900	25,426,505
2024-12-12	27.420	28.330	27.170	28.160	28.160	25,887,025
2024-12-11	27.140	27.380	26.870	27.310	27.310	16,204,230
2024-12-10	28.100	28.200	27.170	27.240	27.240	20,842,112
2024-12-09	27.450	27.720	27.010	27.290	27.290	16,631,053
2024-12-06	26.800	28.250	26.780	27.720	27.720	39,003,904
2024-12-05	26.020	26.400	25.900	26.110	26.110	8,302,130
2024-12-04	26.700	26.870	26.060	26.120	26.120	9,576,938
2024-12-03	26.710	26.740	26.200	26.450	26.450	11,920,189
2024-12-02	26.680	26.940	26.360	26.710	26.710	14,881,075
2024-11-29	26.130	26.760	25.980	26.680	26.680	9,772,952
2024-11-28	26.180	26.870	25.910	26.300	26.300	13,549,297
2024-11-27	25.770	26.220	25.100	26.180	26.180	17,224,046
2024-11-26	26.100	26.200	25.650	25.730	25.730	7,748,351
2024-11-25	26.420	26.670	25.510	26.030	26.030	15,583,686
2024-11-22	27.610	27.850	26.440	26.440	26.440	14,704,800
2024-11-21	27.530	28.300	27.460	27.790	27.790	12,151,912
2024-11-20	27.600	27.710	27.070	27.620	27.620	12,680,288
2024-11-19	27.180	27.800	26.880	27.640	27.640	14,417,782
2024-11-18	27.690	27.980	26.620	27.270	27.270	24,986,570
2024-11-15	28.620	29.050	27.550	27.560	27.560	17,309,128
2024-11-14	29.960	30.130	28.720	28.780	28.780	15,858,927
2024-11-13	30.060	30.330	29.200	30.020	30.020	18,988,423
2024-11-12	30.990	31.000	29.800	30.500	30.500	26,628,171
2024-11-11	30.690	31.990	30.470	30.990	30.990	33,432,060
2024-11-08	30.870	32.040	30.380	30.650	30.650	27,506,539
2024-11-07	29.090	31.000	28.860	30.870	30.870	23,418,090
2024-11-06	29.600	29.740	28.600	29.500	29.500	28,494,130
2024-11-05	28.110	29.620	27.930	29.560	29.560	33,311,117
2024-11-04	28.150	28.660	27.700	28.400	28.400	26,666,233
2024-11-01	28.210	28.880	27.510	28.170	28.170	36,609,236
2024-10-31	27.130	28.650	26.690	28.200	28.200	36,155,755
2024-10-30	27.300	27.790	26.860	27.130	27.130	17,604,830
2024-10-29	27.730	28.100	27.220	27.450	27.450	20,170,643

← NewerPage 8 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.