Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.760	14.830	14.080	14.230	14.230	4,027,140
2026-07-21	15.300	15.430	13.900	14.850	14.850	6,378,089
2026-07-20	15.880	16.550	15.000	15.430	15.430	6,571,740
2026-07-17	15.700	17.290	15.700	16.480	16.480	7,422,566
2026-07-16	16.280	16.400	15.760	15.810	15.810	4,114,767
2026-07-15	16.800	17.330	16.280	16.480	16.480	4,910,110
2026-07-14	16.200	17.100	16.200	16.900	16.900	6,588,402
2026-07-13	15.420	17.690	15.390	17.140	17.140	9,379,551
2026-07-10	15.380	16.080	15.250	15.630	15.630	4,013,047
2026-07-09	15.670	15.910	14.930	15.460	15.460	4,503,148
2026-07-08	17.000	17.000	15.660	15.830	15.830	4,912,641
2026-07-07	21.350	22.100	20.900	21.020	16.867	5,350,156
2026-07-06	21.060	22.260	20.150	21.900	17.573	8,877,193
2026-07-03	21.530	21.640	20.500	20.830	16.714	10,149,779
2026-07-02	18.080	21.530	17.960	21.530	17.276	6,263,441
2026-07-01	17.850	18.150	17.730	17.940	14.395	2,151,136
2026-06-30	18.000	18.110	17.510	17.830	14.307	1,786,289
2026-06-29	18.180	18.270	17.500	17.810	14.291	2,307,016
2026-06-26	18.390	18.620	17.980	18.200	14.604	2,324,342
2026-06-25	18.800	18.880	18.220	18.460	14.813	2,219,742
2026-06-24	19.500	19.670	18.780	18.850	15.125	2,011,675
2026-06-23	19.570	19.980	19.530	19.560	15.695	1,205,640
2026-06-22	19.640	19.770	18.960	19.650	15.767	2,412,998
2026-06-18	20.110	20.170	19.600	19.680	15.791	1,992,093
2026-06-17	20.450	20.580	20.070	20.230	16.233	1,421,440
2026-06-16	20.300	20.590	20.020	20.440	16.401	1,402,021
2026-06-15	20.180	20.580	20.180	20.350	16.329	1,615,048
2026-06-12	19.900	20.190	19.590	20.110	16.137	1,605,884
2026-06-11	19.810	20.020	19.450	19.590	15.719	1,417,910
2026-06-10	20.080	20.230	19.600	19.860	15.936	1,648,564
2026-06-09	19.990	20.480	19.960	20.120	16.145	1,868,686
2026-06-08	20.600	20.760	19.750	19.960	16.016	2,302,237
2026-06-05	20.350	21.140	20.060	20.790	16.682	1,793,291
2026-06-04	20.880	20.880	20.300	20.490	16.441	1,308,098
2026-06-03	21.150	21.290	20.770	20.890	16.762	1,602,333
2026-06-02	21.740	21.770	20.960	21.100	16.931	1,342,948
2026-06-01	21.190	21.890	21.140	21.750	17.452	1,722,554
2026-05-29	22.150	22.190	21.100	21.250	17.051	2,133,692
2026-05-28	21.880	22.350	21.740	22.140	17.765	1,546,575
2026-05-27	22.350	22.580	21.640	21.920	17.589	1,996,676
2026-05-26	22.600	22.720	22.070	22.390	17.966	1,897,346
2026-05-25	23.340	23.430	22.360	22.710	18.223	2,233,482
2026-05-22	22.710	23.390	22.300	23.240	18.648	2,783,033
2026-05-21	23.250	23.760	22.410	22.470	18.030	3,021,530
2026-05-20	23.230	23.300	22.900	23.250	18.656	1,841,007
2026-05-19	23.250	23.590	23.040	23.300	18.696	2,074,201
2026-05-18	23.210	23.450	22.990	23.290	18.688	2,432,315
2026-05-15	23.650	24.150	23.400	23.520	18.873	3,136,471
2026-05-14	23.310	24.190	23.020	23.600	18.937	4,395,310
2026-05-13	23.080	23.360	22.800	23.140	18.568	2,363,201
2026-05-12	23.580	23.710	23.080	23.120	18.552	2,158,513
2026-05-11	23.500	23.780	23.380	23.580	18.921	2,260,188
2026-05-08	23.120	23.650	23.090	23.510	18.865	2,618,730
2026-05-07	23.400	23.440	22.950	23.170	18.592	2,285,539
2026-05-06	23.000	23.420	23.000	23.210	18.624	2,571,585
2026-04-30	22.780	23.080	22.740	22.870	18.351	2,147,532
2026-04-29	22.610	23.100	22.120	22.670	18.191	3,122,222
2026-04-28	22.050	22.050	21.630	22.010	17.661	1,813,846
2026-04-27	22.020	22.150	21.440	22.080	17.717	2,516,238
2026-04-24	22.100	22.170	21.650	21.900	17.573	1,791,136

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.7800 CNY
2025-07-07	0.6000 CNY
2024-02-22	0.4000 CNY
2023-07-03	0.4000 CNY
2022-05-31	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.