Ninestar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27.180 | 27.860 | 26.420 | 27.680 | 27.680 | 26,019,450 |
| 2024-10-25 | 27.030 | 27.780 | 26.700 | 27.200 | 27.200 | 23,422,750 |
| 2024-10-24 | 28.170 | 28.170 | 26.860 | 27.040 | 27.040 | 27,927,313 |
| 2024-10-23 | 28.360 | 28.870 | 28.160 | 28.270 | 28.270 | 17,203,445 |
| 2024-10-22 | 28.550 | 29.060 | 27.880 | 28.510 | 28.510 | 21,283,218 |
| 2024-10-21 | 29.200 | 29.940 | 28.400 | 28.600 | 28.600 | 29,338,202 |
| 2024-10-18 | 27.510 | 29.400 | 27.380 | 28.890 | 28.890 | 26,856,220 |
| 2024-10-17 | 28.100 | 28.500 | 27.540 | 27.590 | 27.590 | 23,473,054 |
| 2024-10-16 | 29.100 | 29.120 | 27.490 | 27.800 | 27.800 | 17,504,822 |
| 2024-10-15 | 30.690 | 30.690 | 29.070 | 29.120 | 29.120 | 15,561,041 |
| 2024-10-14 | 29.020 | 30.780 | 28.610 | 30.390 | 30.390 | 17,458,810 |
| 2024-10-11 | 30.180 | 30.590 | 28.330 | 28.710 | 28.710 | 13,052,920 |
| 2024-10-10 | 31.180 | 32.050 | 30.510 | 30.590 | 30.590 | 17,146,442 |
| 2024-10-09 | 31.960 | 32.990 | 30.490 | 31.200 | 31.200 | 28,729,292 |
| 2024-10-08 | 33.360 | 33.360 | 30.800 | 33.320 | 33.320 | 37,896,590 |
| 2024-09-30 | 29.000 | 30.600 | 28.630 | 30.330 | 30.330 | 38,098,153 |
| 2024-09-27 | 27.080 | 29.000 | 26.900 | 28.300 | 28.300 | 19,187,869 |
| 2024-09-26 | 25.150 | 26.570 | 24.860 | 26.500 | 26.500 | 10,637,612 |
| 2024-09-25 | 25.990 | 26.050 | 25.130 | 25.210 | 25.210 | 11,894,296 |
| 2024-09-24 | 24.410 | 25.580 | 23.500 | 25.500 | 25.500 | 19,872,283 |
| 2024-09-23 | 24.000 | 24.970 | 23.950 | 24.250 | 24.250 | 16,076,398 |
| 2024-09-20 | 22.730 | 24.030 | 22.690 | 23.910 | 23.910 | 11,811,079 |
| 2024-09-19 | 22.790 | 23.040 | 22.180 | 22.700 | 22.700 | 7,417,203 |
| 2024-09-18 | 23.480 | 23.480 | 22.280 | 22.500 | 22.500 | 9,592,322 |
| 2024-09-13 | 23.780 | 23.810 | 23.070 | 23.150 | 23.150 | 5,549,169 |
| 2024-09-12 | 24.090 | 24.810 | 23.770 | 23.800 | 23.800 | 6,821,127 |
| 2024-09-11 | 23.550 | 24.150 | 23.350 | 24.060 | 24.060 | 9,580,048 |
| 2024-09-10 | 23.310 | 23.600 | 22.960 | 23.430 | 23.430 | 5,997,406 |
| 2024-09-09 | 23.820 | 24.080 | 23.210 | 23.320 | 23.320 | 5,585,482 |
| 2024-09-06 | 24.210 | 24.230 | 23.800 | 23.960 | 23.960 | 4,655,000 |
| 2024-09-05 | 24.220 | 24.400 | 23.930 | 24.150 | 24.150 | 5,846,204 |
| 2024-09-04 | 24.470 | 24.760 | 24.010 | 24.170 | 24.170 | 5,998,201 |
| 2024-09-03 | 24.300 | 24.890 | 24.300 | 24.630 | 24.630 | 6,767,710 |
| 2024-09-02 | 24.950 | 25.490 | 24.310 | 24.370 | 24.370 | 8,288,937 |
| 2024-08-30 | 23.990 | 25.170 | 23.980 | 24.930 | 24.930 | 11,467,928 |
| 2024-08-29 | 23.410 | 24.270 | 23.390 | 24.100 | 24.100 | 8,333,516 |
| 2024-08-28 | 23.300 | 23.700 | 23.300 | 23.540 | 23.540 | 5,323,685 |
| 2024-08-27 | 23.640 | 23.690 | 23.300 | 23.550 | 23.550 | 5,040,420 |
| 2024-08-26 | 23.620 | 24.160 | 23.500 | 23.770 | 23.770 | 6,264,250 |
| 2024-08-23 | 23.330 | 23.770 | 23.240 | 23.650 | 23.650 | 4,189,101 |
| 2024-08-22 | 23.460 | 23.800 | 23.270 | 23.530 | 23.530 | 5,306,436 |
| 2024-08-21 | 23.630 | 23.900 | 23.340 | 23.440 | 23.440 | 5,403,515 |
| 2024-08-20 | 23.850 | 24.100 | 23.500 | 23.740 | 23.740 | 7,066,125 |
| 2024-08-19 | 23.270 | 24.770 | 23.140 | 23.940 | 23.940 | 17,122,877 |
| 2024-08-16 | 23.950 | 23.980 | 22.950 | 23.050 | 23.050 | 8,632,914 |
| 2024-08-15 | 23.890 | 24.000 | 23.350 | 23.680 | 23.680 | 6,508,188 |
| 2024-08-14 | 24.310 | 24.440 | 23.800 | 23.800 | 23.800 | 5,071,993 |
| 2024-08-13 | 24.550 | 24.620 | 23.920 | 24.350 | 24.350 | 8,549,556 |
| 2024-08-12 | 24.560 | 24.850 | 24.410 | 24.550 | 24.550 | 4,086,083 |
| 2024-08-09 | 25.110 | 25.370 | 24.610 | 24.690 | 24.690 | 3,512,555 |
| 2024-08-08 | 24.990 | 25.140 | 24.710 | 25.030 | 25.030 | 3,833,900 |
| 2024-08-07 | 25.100 | 25.580 | 25.080 | 25.220 | 25.220 | 4,186,132 |
| 2024-08-06 | 25.440 | 25.580 | 24.810 | 25.090 | 25.090 | 5,609,698 |
| 2024-08-05 | 25.600 | 26.160 | 25.090 | 25.100 | 25.100 | 7,702,385 |
| 2024-08-02 | 26.400 | 26.700 | 25.840 | 26.190 | 26.190 | 6,247,908 |
| 2024-08-01 | 27.020 | 27.190 | 26.400 | 26.600 | 26.600 | 7,083,828 |
| 2024-07-31 | 26.000 | 27.200 | 25.850 | 27.010 | 27.010 | 6,174,815 |
| 2024-07-30 | 26.260 | 26.260 | 25.750 | 25.960 | 25.960 | 6,376,076 |
| 2024-07-29 | 26.810 | 27.050 | 26.280 | 26.280 | 26.280 | 6,049,916 |
| 2024-07-26 | 26.930 | 27.350 | 26.640 | 26.880 | 26.880 | 5,446,519 |
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.