Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 8,527,612 |
| 2024-07-22 | 3.080 | 3.170 | 3.070 | 3.140 | 3.140 | 8,720,401 |
| 2024-07-19 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 5,870,201 |
| 2024-07-18 | 3.060 | 3.090 | 3.010 | 3.070 | 3.070 | 7,221,939 |
| 2024-07-17 | 3.130 | 3.130 | 3.040 | 3.070 | 3.070 | 10,128,700 |
| 2024-07-16 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 7,104,500 |
| 2024-07-15 | 3.210 | 3.230 | 3.140 | 3.150 | 3.150 | 6,888,700 |
| 2024-07-12 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 7,231,200 |
| 2024-07-11 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 14,527,002 |
| 2024-07-10 | 3.140 | 3.170 | 3.120 | 3.120 | 3.120 | 7,616,300 |
| 2024-07-09 | 3.060 | 3.160 | 3.030 | 3.160 | 3.160 | 11,070,594 |
| 2024-07-08 | 3.110 | 3.120 | 3.040 | 3.070 | 3.070 | 10,513,175 |
| 2024-07-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-04 | 3.180 | 3.200 | 3.060 | 3.060 | 3.060 | 11,114,700 |
| 2024-07-03 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 8,239,099 |
| 2024-07-02 | 3.160 | 3.230 | 3.150 | 3.190 | 3.190 | 10,828,752 |
| 2024-07-01 | 3.160 | 3.190 | 3.090 | 3.160 | 3.160 | 11,126,500 |
| 2024-06-28 | 3.120 | 3.210 | 3.080 | 3.190 | 3.190 | 12,259,479 |
| 2024-06-27 | 3.160 | 3.200 | 3.130 | 3.130 | 3.130 | 9,350,200 |
| 2024-06-26 | 3.060 | 3.170 | 3.040 | 3.170 | 3.170 | 9,604,200 |
| 2024-06-25 | 3.040 | 3.090 | 3.040 | 3.080 | 3.080 | 8,830,428 |
| 2024-06-24 | 3.110 | 3.110 | 3.030 | 3.040 | 3.040 | 12,149,600 |
| 2024-06-21 | 3.150 | 3.170 | 3.090 | 3.130 | 3.130 | 7,316,000 |
| 2024-06-20 | 3.260 | 3.260 | 3.130 | 3.140 | 3.140 | 10,495,629 |
| 2024-06-19 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 8,106,112 |
| 2024-06-18 | 3.210 | 3.270 | 3.200 | 3.260 | 3.260 | 10,366,900 |
| 2024-06-17 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 9,044,312 |
| 2024-06-14 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 9,139,200 |
| 2024-06-13 | 3.200 | 3.220 | 3.140 | 3.150 | 3.150 | 10,058,500 |
| 2024-06-12 | 3.110 | 3.200 | 3.110 | 3.190 | 3.190 | 12,263,819 |
| 2024-06-11 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 10,186,801 |
| 2024-06-07 | 3.000 | 3.100 | 2.990 | 3.080 | 3.080 | 13,526,496 |
| 2024-06-06 | 3.060 | 3.110 | 2.950 | 2.970 | 2.970 | 18,596,177 |
| 2024-06-05 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 11,074,200 |
| 2024-06-04 | 3.250 | 3.250 | 3.000 | 3.120 | 3.120 | 21,353,229 |
| 2024-06-03 | 3.380 | 3.390 | 3.210 | 3.230 | 3.230 | 18,680,328 |
| 2024-05-31 | 3.330 | 3.420 | 3.320 | 3.370 | 3.370 | 18,417,500 |
| 2024-05-30 | 3.350 | 3.460 | 3.300 | 3.330 | 3.330 | 21,183,800 |
| 2024-05-29 | 3.300 | 3.480 | 3.290 | 3.380 | 3.380 | 26,788,500 |
| 2024-05-28 | 3.320 | 3.490 | 3.290 | 3.350 | 3.350 | 26,134,827 |
| 2024-05-27 | 3.320 | 3.330 | 3.180 | 3.260 | 3.260 | 12,510,139 |
| 2024-05-24 | 3.320 | 3.370 | 3.280 | 3.280 | 3.280 | 11,114,600 |
| 2024-05-23 | 3.440 | 3.440 | 3.320 | 3.340 | 3.340 | 12,793,500 |
| 2024-05-22 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 9,072,510 |
| 2024-05-21 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 9,121,281 |
| 2024-05-20 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 12,581,668 |
| 2024-05-17 | 3.450 | 3.480 | 3.380 | 3.460 | 3.460 | 15,096,300 |
| 2024-05-16 | 3.370 | 3.440 | 3.370 | 3.420 | 3.420 | 15,892,100 |
| 2024-05-15 | 3.340 | 3.430 | 3.300 | 3.350 | 3.350 | 13,739,095 |
| 2024-05-14 | 3.290 | 3.370 | 3.280 | 3.350 | 3.350 | 13,675,970 |
| 2024-05-13 | 3.390 | 3.390 | 3.280 | 3.300 | 3.300 | 22,211,240 |
| 2024-05-10 | 3.520 | 3.530 | 3.410 | 3.430 | 3.430 | 27,824,820 |
| 2024-05-09 | 3.590 | 3.600 | 3.460 | 3.540 | 3.540 | 54,325,367 |
| 2024-05-08 | 3.450 | 3.770 | 3.410 | 3.690 | 3.690 | 64,459,604 |
| 2024-05-07 | 3.410 | 3.550 | 3.410 | 3.470 | 3.470 | 21,014,679 |
| 2024-05-06 | 3.480 | 3.490 | 3.390 | 3.420 | 3.420 | 15,588,795 |
| 2024-04-30 | 3.500 | 3.530 | 3.370 | 3.420 | 3.420 | 19,694,400 |
| 2024-04-29 | 3.350 | 3.520 | 3.350 | 3.520 | 3.520 | 16,528,208 |
| 2024-04-26 | 3.260 | 3.410 | 3.260 | 3.380 | 3.380 | 14,760,500 |
| 2024-04-25 | 3.280 | 3.330 | 3.260 | 3.290 | 3.290 | 11,199,588 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.