Ninestar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.330	15.850	15.330	15.710	15.710	6,533,211
2026-10-19	15.150	15.540	15.150	15.360	15.360	3,570,150
2026-10-16	15.500	15.640	15.200	15.310	15.310	5,599,235
2026-10-15	15.740	16.120	15.290	15.350	15.350	9,596,700
2026-10-14	16.410	16.500	16.160	16.170	16.170	5,154,200
2026-10-13	16.550	16.770	16.410	16.550	16.550	5,561,821
2026-10-12	16.980	17.150	16.660	16.680	16.680	7,013,584
2026-10-09	16.670	17.180	16.440	17.060	17.060	14,735,683
2026-10-08	16.140	16.870	15.740	16.830	16.830	15,055,408
2026-09-30	16.240	16.470	16.120	16.140	16.140	4,677,478
2026-09-29	16.110	16.390	16.000	16.260	16.260	7,424,500
2026-09-28	16.660	16.660	16.020	16.070	16.070	9,384,300
2026-09-24	17.040	17.110	16.470	16.660	16.660	12,057,131
2026-09-23	17.600	17.670	17.080	17.130	17.130	12,491,439
2026-09-22	17.500	18.130	17.480	17.720	17.720	22,731,328
2026-09-21	16.870	17.680	16.710	17.450	17.450	32,181,863
2026-09-18	16.180	16.270	16.030	16.090	16.090	6,639,000
2026-09-17	16.250	16.390	16.030	16.040	16.040	5,291,563
2026-09-16	16.180	16.380	16.000	16.320	16.320	5,803,700
2026-09-15	16.350	16.490	16.180	16.190	16.190	8,391,080
2026-09-14	16.260	16.520	16.210	16.290	16.290	4,200,513
2026-09-11	16.450	16.650	16.260	16.270	16.270	6,457,587
2026-09-10	16.560	16.670	16.320	16.660	16.660	8,493,127
2026-09-09	16.780	16.800	16.520	16.650	16.650	6,448,600
2026-09-08	16.680	16.980	16.490	16.720	16.720	7,801,451
2026-09-07	16.830	16.910	16.510	16.700	16.700	8,804,351
2026-09-04	16.890	17.250	16.720	16.770	16.770	8,837,576
2026-09-03	17.190	17.290	16.880	16.880	16.880	6,564,438
2026-09-02	17.160	17.270	16.880	17.180	17.180	7,998,175
2026-09-01	17.180	17.770	17.030	17.280	17.280	7,631,788
2026-08-31	16.880	17.190	16.770	17.150	17.150	6,266,868
2026-08-28	17.340	17.490	17.050	17.070	17.070	7,111,891
2026-08-27	17.050	17.600	16.970	17.410	17.410	11,870,954
2026-08-26	17.020	17.090	16.760	16.810	16.810	6,876,296
2026-08-25	16.510	17.170	16.430	17.100	17.100	7,571,499
2026-08-24	17.650	17.670	16.730	16.750	16.750	10,939,205
2026-08-21	17.750	17.750	17.000	17.700	17.700	13,156,079
2026-08-20	17.670	17.890	17.470	17.820	17.820	11,136,764
2026-08-19	18.400	18.550	17.410	17.700	17.700	23,540,295
2026-08-18	18.290	19.000	18.000	18.850	18.850	27,720,113
2026-08-17	17.880	18.380	17.660	18.090	18.090	21,716,707
2026-08-14	17.600	18.270	17.350	18.010	18.010	21,328,838
2026-08-13	17.850	18.000	17.500	17.700	17.700	21,015,949
2026-08-12	17.810	18.100	17.780	17.880	17.880	17,638,568
2026-08-11	18.230	18.400	17.820	17.910	17.910	31,174,348
2026-08-10	18.500	19.270	17.880	18.700	18.700	39,785,219
2026-08-07	20.010	20.600	18.600	18.800	18.800	60,214,785
2026-08-06	19.690	19.690	19.690	19.690	19.690	11,299,576
2026-08-05	17.060	18.000	16.950	17.900	17.900	23,058,965
2026-08-04	17.110	17.250	16.650	17.130	17.130	15,249,881
2026-08-03	16.930	17.380	16.900	17.100	17.100	13,123,478
2026-07-31	16.510	17.250	16.500	17.020	17.020	23,378,615
2026-07-30	16.610	16.620	15.880	16.200	16.200	15,902,582
2026-07-29	16.630	16.980	16.630	16.790	16.790	9,950,633
2026-07-28	16.990	17.180	16.590	16.690	16.690	11,626,700
2026-07-27	16.410	17.280	16.300	17.240	17.240	19,884,027
2026-07-24	16.330	16.780	16.250	16.390	16.390	11,114,892
2026-07-23	16.920	16.920	16.130	16.620	16.620	23,161,271
2026-07-22	16.960	17.300	16.610	17.040	17.040	22,219,164
2026-07-21	16.470	16.970	16.220	16.940	16.940	26,467,031

Page 1 of 21 · 1,216 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.