Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.280 | 3.330 | 3.260 | 3.290 | 3.290 | 11,199,588 |
| 2024-04-24 | 3.210 | 3.320 | 3.200 | 3.290 | 3.290 | 13,690,369 |
| 2024-04-23 | 3.060 | 3.230 | 3.060 | 3.200 | 3.200 | 14,248,686 |
| 2024-04-22 | 3.140 | 3.180 | 3.030 | 3.140 | 3.140 | 13,122,098 |
| 2024-04-19 | 3.170 | 3.220 | 3.100 | 3.140 | 3.140 | 15,043,800 |
| 2024-04-18 | 3.210 | 3.270 | 3.130 | 3.190 | 3.190 | 21,064,200 |
| 2024-04-17 | 3.030 | 3.200 | 2.950 | 3.200 | 3.200 | 27,086,547 |
| 2024-04-16 | 3.160 | 3.190 | 2.920 | 2.940 | 2.940 | 36,506,203 |
| 2024-04-15 | 3.500 | 3.540 | 3.200 | 3.200 | 3.200 | 46,968,295 |
| 2024-04-12 | 3.610 | 3.660 | 3.530 | 3.550 | 3.550 | 14,278,500 |
| 2024-04-11 | 3.590 | 3.660 | 3.550 | 3.600 | 3.600 | 15,093,946 |
| 2024-04-10 | 3.750 | 3.750 | 3.560 | 3.600 | 3.600 | 25,151,700 |
| 2024-04-09 | 3.670 | 3.760 | 3.640 | 3.760 | 3.760 | 21,196,540 |
| 2024-04-08 | 3.860 | 3.860 | 3.660 | 3.680 | 3.680 | 28,055,745 |
| 2024-04-03 | 3.950 | 3.950 | 3.820 | 3.860 | 3.860 | 25,201,967 |
| 2024-04-02 | 3.990 | 3.990 | 3.910 | 3.950 | 3.950 | 23,629,514 |
| 2024-04-01 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 36,427,175 |
| 2024-03-29 | 3.980 | 4.020 | 3.800 | 4.020 | 4.020 | 24,392,729 |
| 2024-03-28 | 3.780 | 3.990 | 3.750 | 3.960 | 3.960 | 50,468,094 |
| 2024-03-27 | 4.050 | 4.070 | 3.810 | 3.820 | 3.820 | 85,570,658 |
| 2024-03-26 | 3.860 | 4.260 | 3.830 | 4.140 | 4.140 | 107,283,859 |
| 2024-03-25 | 4.020 | 4.020 | 3.870 | 3.870 | 3.870 | 29,367,500 |
| 2024-03-22 | 3.970 | 4.060 | 3.960 | 4.030 | 4.030 | 32,832,111 |
| 2024-03-21 | 4.000 | 4.050 | 3.950 | 4.000 | 4.000 | 26,904,901 |
| 2024-03-20 | 3.980 | 4.070 | 3.970 | 4.030 | 4.030 | 32,260,582 |
| 2024-03-19 | 3.940 | 3.990 | 3.920 | 3.940 | 3.940 | 28,365,386 |
| 2024-03-18 | 3.850 | 3.950 | 3.840 | 3.950 | 3.950 | 31,782,786 |
| 2024-03-15 | 3.760 | 3.840 | 3.740 | 3.840 | 3.840 | 18,237,001 |
| 2024-03-14 | 3.810 | 3.840 | 3.700 | 3.790 | 3.790 | 26,139,846 |
| 2024-03-13 | 3.850 | 3.900 | 3.810 | 3.830 | 3.830 | 27,723,129 |
| 2024-03-12 | 3.810 | 3.860 | 3.780 | 3.840 | 3.840 | 29,233,000 |
| 2024-03-11 | 3.780 | 3.810 | 3.700 | 3.810 | 3.810 | 29,299,969 |
| 2024-03-08 | 3.750 | 3.830 | 3.730 | 3.820 | 3.820 | 24,229,816 |
| 2024-03-07 | 3.870 | 3.900 | 3.720 | 3.740 | 3.740 | 36,111,100 |
| 2024-03-06 | 3.850 | 3.960 | 3.790 | 3.870 | 3.870 | 42,109,458 |
| 2024-03-05 | 3.940 | 4.070 | 3.820 | 3.900 | 3.900 | 67,780,707 |
| 2024-03-04 | 3.820 | 4.140 | 3.660 | 4.090 | 4.090 | 88,443,820 |
| 2024-03-01 | 3.550 | 3.930 | 3.550 | 3.840 | 3.840 | 74,270,420 |
| 2024-02-29 | 3.380 | 3.580 | 3.380 | 3.570 | 3.570 | 35,583,353 |
| 2024-02-28 | 3.800 | 3.880 | 3.390 | 3.410 | 3.410 | 54,048,024 |
| 2024-02-27 | 3.590 | 3.780 | 3.560 | 3.770 | 3.770 | 28,254,501 |
| 2024-02-26 | 3.560 | 3.710 | 3.490 | 3.610 | 3.610 | 34,062,102 |
| 2024-02-23 | 3.400 | 3.570 | 3.360 | 3.550 | 3.550 | 37,611,738 |
| 2024-02-22 | 3.240 | 3.380 | 3.220 | 3.380 | 3.380 | 29,936,253 |
| 2024-02-21 | 3.110 | 3.390 | 3.060 | 3.240 | 3.240 | 39,220,827 |
| 2024-02-20 | 3.060 | 3.130 | 2.970 | 3.120 | 3.120 | 23,498,507 |
| 2024-02-19 | 2.920 | 3.120 | 2.920 | 3.060 | 3.060 | 39,872,836 |
| 2024-02-08 | 2.680 | 2.900 | 2.610 | 2.890 | 2.890 | 46,562,874 |
| 2024-02-07 | 2.850 | 2.860 | 2.570 | 2.640 | 2.640 | 61,924,472 |
| 2024-02-06 | 2.890 | 3.030 | 2.670 | 2.860 | 2.860 | 54,063,303 |
| 2024-02-05 | 3.280 | 3.280 | 2.970 | 2.970 | 2.970 | 26,072,100 |
| 2024-02-02 | 3.470 | 3.580 | 3.180 | 3.300 | 3.300 | 22,854,900 |
| 2024-02-01 | 3.570 | 3.590 | 3.400 | 3.490 | 3.490 | 19,212,200 |
| 2024-01-31 | 3.850 | 3.880 | 3.570 | 3.580 | 3.580 | 25,370,008 |
| 2024-01-30 | 3.940 | 4.020 | 3.860 | 3.860 | 3.860 | 14,715,900 |
| 2024-01-29 | 4.180 | 4.190 | 3.970 | 3.980 | 3.980 | 17,368,700 |
| 2024-01-26 | 4.150 | 4.230 | 4.130 | 4.160 | 4.160 | 18,385,815 |
| 2024-01-25 | 4.040 | 4.180 | 3.980 | 4.170 | 4.170 | 21,329,612 |
| 2024-01-24 | 4.010 | 4.060 | 3.850 | 4.020 | 4.020 | 19,910,164 |
| 2024-01-23 | 4.010 | 4.040 | 3.910 | 3.990 | 3.990 | 18,716,115 |
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.