Ningbo Color Master Batch Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.910	22.910	22.020	22.140	17.765	3,393,904
2026-04-22	21.880	23.150	21.690	22.940	18.407	4,708,033
2026-04-21	21.860	21.990	21.550	21.880	17.557	2,157,626
2026-04-20	21.520	21.830	21.200	21.710	17.420	2,441,132
2026-04-17	21.130	21.710	21.100	21.540	17.284	2,536,038
2026-04-16	20.800	21.260	20.750	21.200	17.011	1,256,122
2026-04-15	21.090	21.090	20.750	20.810	16.698	945,777
2026-04-14	20.920	21.080	20.650	20.990	16.843	1,137,099
2026-04-13	20.880	21.180	20.610	20.710	16.618	1,576,552
2026-04-10	20.920	21.200	20.870	20.880	16.754	1,358,516
2026-04-09	21.150	21.150	20.600	20.770	16.666	1,278,602
2026-04-08	20.940	21.150	20.610	21.150	16.971	1,720,407
2026-04-07	19.970	20.580	19.970	20.430	16.393	1,338,361
2026-04-03	20.600	20.600	19.910	20.000	16.048	1,275,258
2026-04-02	20.720	20.820	20.300	20.450	16.409	1,243,538
2026-04-01	20.650	20.830	20.530	20.800	16.690	1,394,666
2026-03-31	20.750	20.950	20.310	20.330	16.313	1,316,222
2026-03-30	20.400	20.760	20.310	20.730	16.634	1,387,856
2026-03-27	20.170	20.660	20.100	20.590	16.522	1,343,210
2026-03-26	20.570	20.810	20.160	20.320	16.305	1,637,846
2026-03-25	20.290	20.670	20.190	20.570	16.506	1,552,607
2026-03-24	19.930	20.260	19.510	20.200	16.209	2,864,936
2026-03-23	20.570	20.610	19.340	19.390	15.559	3,409,356
2026-03-20	21.370	21.490	20.680	20.680	16.594	2,027,630
2026-03-19	21.880	21.880	21.200	21.300	17.091	1,398,347
2026-03-18	21.610	21.920	21.500	21.890	17.565	1,082,823
2026-03-17	22.250	22.250	21.530	21.560	17.300	1,588,114
2026-03-16	22.000	22.280	21.850	22.140	17.765	1,367,366
2026-03-13	22.090	22.400	21.980	22.000	17.653	1,485,231
2026-03-12	22.670	22.830	22.110	22.110	17.741	1,907,216
2026-03-11	22.670	22.920	22.420	22.720	18.231	2,129,575
2026-03-10	22.190	22.750	22.190	22.560	18.102	1,797,754
2026-03-09	22.240	22.300	21.600	22.070	17.709	2,281,774
2026-03-06	21.950	22.560	21.860	22.470	18.030	1,864,440
2026-03-05	22.040	22.300	21.770	21.950	17.613	1,648,067
2026-03-04	21.830	22.060	21.500	21.630	17.356	1,614,969
2026-03-03	23.000	23.150	21.720	21.780	17.477	3,942,671
2026-03-02	23.640	23.730	22.560	22.830	18.319	4,011,766
2026-02-27	24.370	24.450	23.960	24.090	19.330	2,394,027
2026-02-26	24.230	25.240	24.140	24.480	19.643	3,888,333
2026-02-25	24.050	24.470	24.050	24.230	19.442	1,998,766
2026-02-24	23.570	24.080	23.570	24.030	19.282	1,787,823
2026-02-13	23.600	24.020	23.330	23.400	18.776	1,485,291
2026-02-12	23.830	24.040	23.390	23.600	18.937	1,862,562
2026-02-11	23.710	23.950	23.610	23.760	19.065	1,389,398
2026-02-10	23.980	24.040	23.680	23.720	19.033	1,541,828
2026-02-09	23.680	23.910	23.460	23.890	19.170	2,161,758
2026-02-06	23.200	23.690	22.860	23.320	18.712	2,122,548
2026-02-05	23.150	23.470	23.010	23.120	18.552	1,716,013
2026-02-04	23.770	23.930	23.180	23.300	18.696	1,983,410
2026-02-03	23.280	23.760	23.200	23.760	19.065	1,991,281
2026-02-02	23.510	23.820	23.060	23.060	18.504	2,092,354
2026-01-30	23.210	23.700	23.110	23.670	18.993	2,672,202
2026-01-29	23.730	24.310	23.270	23.330	18.720	3,270,944
2026-01-28	24.320	24.480	23.700	23.710	19.025	2,439,254
2026-01-27	24.590	24.730	23.610	24.320	19.515	2,869,504
2026-01-26	25.260	25.460	24.480	24.600	19.739	2,742,981
2026-01-23	24.810	25.470	24.810	25.240	20.253	3,087,896
2026-01-22	24.980	25.040	24.740	24.890	19.972	1,993,720
2026-01-21	24.400	25.040	24.160	24.970	20.036	2,413,809

← NewerPage 3 of 5 · 243 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.