Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.240 | 4.270 | 3.980 | 4.020 | 4.020 | 18,771,600 |
| 2024-01-19 | 4.300 | 4.340 | 4.260 | 4.270 | 4.270 | 11,832,112 |
| 2024-01-18 | 4.270 | 4.340 | 4.180 | 4.300 | 4.300 | 15,771,468 |
| 2024-01-17 | 4.430 | 4.460 | 4.300 | 4.300 | 4.300 | 10,739,000 |
| 2024-01-16 | 4.450 | 4.480 | 4.360 | 4.430 | 4.430 | 11,639,400 |
| 2024-01-15 | 4.380 | 4.470 | 4.380 | 4.440 | 4.440 | 12,848,300 |
| 2024-01-12 | 4.560 | 4.570 | 4.400 | 4.440 | 4.440 | 20,695,452 |
| 2024-01-11 | 4.440 | 4.600 | 4.440 | 4.580 | 4.580 | 14,276,701 |
| 2024-01-10 | 4.520 | 4.520 | 4.400 | 4.450 | 4.450 | 15,261,201 |
| 2024-01-09 | 4.520 | 4.600 | 4.480 | 4.540 | 4.540 | 10,299,000 |
| 2024-01-08 | 4.600 | 4.610 | 4.490 | 4.510 | 4.510 | 10,050,100 |
| 2024-01-05 | 4.660 | 4.720 | 4.560 | 4.590 | 4.590 | 14,754,688 |
| 2024-01-04 | 4.700 | 4.730 | 4.660 | 4.680 | 4.680 | 9,717,800 |
| 2024-01-03 | 4.760 | 4.770 | 4.670 | 4.720 | 4.720 | 14,453,107 |
| 2024-01-02 | 4.810 | 4.850 | 4.770 | 4.780 | 4.780 | 13,757,000 |
| 2023-12-29 | 4.710 | 4.820 | 4.670 | 4.810 | 4.810 | 14,396,181 |
| 2023-12-28 | 4.670 | 4.760 | 4.600 | 4.720 | 4.720 | 15,191,000 |
| 2023-12-27 | 4.550 | 4.680 | 4.530 | 4.670 | 4.670 | 16,790,100 |
| 2023-12-26 | 4.630 | 4.650 | 4.520 | 4.540 | 4.540 | 16,699,564 |
| 2023-12-25 | 4.700 | 4.720 | 4.620 | 4.630 | 4.630 | 9,828,900 |
| 2023-12-22 | 4.730 | 4.770 | 4.660 | 4.680 | 4.680 | 15,477,701 |
| 2023-12-21 | 4.690 | 4.770 | 4.640 | 4.740 | 4.740 | 15,113,600 |
| 2023-12-20 | 4.830 | 4.840 | 4.720 | 4.720 | 4.720 | 13,963,261 |
| 2023-12-19 | 4.780 | 4.860 | 4.760 | 4.810 | 4.810 | 12,364,141 |
| 2023-12-18 | 4.820 | 4.850 | 4.790 | 4.800 | 4.800 | 14,154,776 |
| 2023-12-15 | 4.840 | 4.880 | 4.800 | 4.830 | 4.830 | 14,909,202 |
| 2023-12-14 | 4.860 | 4.940 | 4.840 | 4.870 | 4.870 | 17,233,700 |
| 2023-12-13 | 4.930 | 4.950 | 4.870 | 4.880 | 4.880 | 15,720,953 |
| 2023-12-12 | 4.860 | 4.960 | 4.860 | 4.920 | 4.920 | 22,530,086 |
| 2023-12-11 | 4.810 | 4.900 | 4.800 | 4.860 | 4.860 | 22,888,683 |
| 2023-12-08 | 4.930 | 5.000 | 4.830 | 4.830 | 4.830 | 31,000,739 |
| 2023-12-07 | 5.000 | 5.040 | 4.910 | 4.940 | 4.940 | 27,038,000 |
| 2023-12-06 | 5.060 | 5.120 | 4.980 | 5.010 | 5.010 | 31,570,469 |
| 2023-12-05 | 5.280 | 5.290 | 5.090 | 5.090 | 5.090 | 26,240,435 |
| 2023-12-04 | 5.220 | 5.390 | 5.200 | 5.280 | 5.280 | 33,516,000 |
| 2023-12-01 | 5.180 | 5.240 | 5.100 | 5.230 | 5.230 | 26,632,477 |
| 2023-11-30 | 5.260 | 5.310 | 5.080 | 5.150 | 5.150 | 46,634,988 |
| 2023-11-29 | 5.300 | 5.420 | 5.280 | 5.290 | 5.290 | 31,398,823 |
| 2023-11-28 | 5.300 | 5.410 | 5.250 | 5.320 | 5.320 | 35,404,971 |
| 2023-11-27 | 5.380 | 5.450 | 5.160 | 5.300 | 5.300 | 45,915,282 |
| 2023-11-24 | 5.620 | 5.650 | 5.380 | 5.400 | 5.400 | 58,906,982 |
| 2023-11-23 | 5.520 | 5.770 | 5.520 | 5.620 | 5.620 | 61,517,646 |
| 2023-11-22 | 5.830 | 6.090 | 5.640 | 5.670 | 5.670 | 95,374,018 |
| 2023-11-21 | 5.650 | 6.240 | 5.610 | 5.830 | 5.830 | 113,685,531 |
| 2023-11-20 | 5.590 | 5.830 | 5.560 | 5.700 | 5.700 | 73,647,053 |
| 2023-11-17 | 5.690 | 5.790 | 5.610 | 5.660 | 5.660 | 64,189,896 |
| 2023-11-16 | 5.950 | 5.960 | 5.670 | 5.700 | 5.700 | 119,164,003 |
| 2023-11-15 | 5.350 | 5.910 | 5.250 | 5.910 | 5.910 | 141,628,829 |
| 2023-11-14 | 5.290 | 5.410 | 5.200 | 5.370 | 5.370 | 53,455,655 |
| 2023-11-13 | 5.240 | 5.300 | 5.160 | 5.270 | 5.270 | 41,559,071 |
| 2023-11-10 | 5.220 | 5.310 | 5.140 | 5.190 | 5.190 | 51,788,769 |
| 2023-11-09 | 5.650 | 5.680 | 5.260 | 5.280 | 5.280 | 91,196,598 |
| 2023-11-08 | 5.530 | 5.880 | 5.510 | 5.640 | 5.640 | 100,211,146 |
| 2023-11-07 | 5.550 | 5.700 | 5.470 | 5.610 | 5.610 | 114,875,138 |
| 2023-11-06 | 5.750 | 5.950 | 5.420 | 5.640 | 5.640 | 200,681,225 |
| 2023-11-03 | 5.050 | 5.630 | 5.040 | 5.630 | 5.630 | 151,527,199 |
| 2023-11-02 | 5.020 | 5.320 | 5.000 | 5.120 | 5.120 | 56,035,343 |
| 2023-11-01 | 5.020 | 5.100 | 4.960 | 5.050 | 5.050 | 54,663,364 |
| 2023-10-31 | 4.930 | 5.260 | 4.870 | 5.140 | 5.140 | 98,682,084 |
| 2023-10-30 | 4.880 | 4.980 | 4.830 | 4.930 | 4.930 | 48,257,843 |
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.