Ningbo Bird Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.080	5.110	4.860	4.930	4.930	80,606,073
2023-10-26	5.040	5.270	4.960	5.180	5.180	109,401,099
2023-10-25	5.370	5.530	5.080	5.150	5.150	178,470,197
2023-10-24	4.680	5.120	4.620	5.120	5.120	101,859,933
2023-10-23	4.490	4.920	4.460	4.650	4.650	81,389,231
2023-10-20	4.410	4.610	4.400	4.500	4.500	30,883,723
2023-10-19	4.510	4.730	4.480	4.540	4.540	39,805,185
2023-10-18	4.530	4.590	4.490	4.540	4.540	32,139,469
2023-10-17	4.480	4.770	4.430	4.590	4.590	55,803,190
2023-10-16	4.460	4.510	4.420	4.480	4.480	15,019,805
2023-10-13	4.430	4.530	4.410	4.480	4.480	16,482,405
2023-10-12	4.480	4.500	4.420	4.470	4.470	16,232,533
2023-10-11	4.480	4.480	4.380	4.460	4.460	18,975,856
2023-10-10	4.370	4.500	4.350	4.470	4.470	26,648,256
2023-10-09	4.350	4.390	4.300	4.370	4.370	16,957,992
2023-09-28	4.180	4.360	4.180	4.350	4.350	27,388,149
2023-09-27	4.240	4.250	4.150	4.160	4.160	15,844,384
2023-09-26	4.250	4.280	4.220	4.230	4.230	9,386,900
2023-09-25	4.320	4.340	4.240	4.280	4.280	12,229,110
2023-09-22	4.260	4.320	4.220	4.320	4.320	13,553,101
2023-09-21	4.200	4.320	4.190	4.260	4.260	13,663,400
2023-09-20	4.220	4.290	4.210	4.210	4.210	8,538,519
2023-09-19	4.280	4.290	4.200	4.230	4.230	10,855,322
2023-09-18	4.310	4.310	4.230	4.280	4.280	12,055,227
2023-09-15	4.310	4.330	4.220	4.270	4.270	13,695,796
2023-09-14	4.300	4.360	4.260	4.290	4.290	13,407,301
2023-09-13	4.360	4.360	4.250	4.290	4.290	17,950,268
2023-09-12	4.350	4.460	4.330	4.360	4.360	18,274,314
2023-09-11	4.410	4.410	4.310	4.330	4.330	22,850,713
2023-09-08	4.340	4.490	4.270	4.420	4.420	33,787,196
2023-09-07	4.460	4.520	4.320	4.330	4.330	40,912,545
2023-09-06	4.290	4.460	4.250	4.430	4.430	77,292,572
2023-09-05	4.140	4.550	4.110	4.360	4.360	84,530,408
2023-09-04	4.110	4.150	4.090	4.140	4.140	6,855,912
2023-09-01	4.150	4.170	4.070	4.100	4.100	8,896,700
2023-08-31	4.180	4.180	4.110	4.130	4.130	11,401,083
2023-08-30	4.080	4.210	4.060	4.130	4.130	18,544,069
2023-08-29	3.910	4.080	3.900	4.060	4.060	14,745,353
2023-08-28	4.030	4.050	3.890	3.900	3.900	15,536,501
2023-08-25	3.980	3.980	3.820	3.830	3.830	15,039,200
2023-08-24	4.040	4.050	3.970	4.000	4.000	7,306,100
2023-08-23	4.070	4.080	4.000	4.010	4.010	7,960,200
2023-08-22	4.050	4.090	3.970	4.080	4.080	11,498,506
2023-08-21	4.010	4.090	4.000	4.010	4.010	8,456,600
2023-08-18	4.100	4.120	4.010	4.020	4.020	8,356,800
2023-08-17	4.020	4.110	3.990	4.100	4.100	9,286,200
2023-08-16	4.060	4.090	4.030	4.030	4.030	8,839,200
2023-08-15	4.150	4.160	4.060	4.080	4.080	9,335,500
2023-08-14	4.100	4.140	4.060	4.140	4.140	10,217,695
2023-08-11	4.180	4.210	4.090	4.090	4.090	9,601,610
2023-08-10	4.210	4.230	4.160	4.170	4.170	9,646,700
2023-08-09	4.300	4.310	4.200	4.210	4.210	7,672,160
2023-08-08	4.300	4.320	4.260	4.300	4.300	6,923,395
2023-08-07	4.330	4.350	4.280	4.300	4.300	9,307,513
2023-08-04	4.330	4.360	4.300	4.320	4.320	9,867,073
2023-08-03	4.280	4.340	4.260	4.320	4.320	11,970,926
2023-08-02	4.250	4.330	4.230	4.310	4.310	13,163,592
2023-08-01	4.230	4.260	4.190	4.260	4.260	9,064,563
2023-07-31	4.190	4.250	4.160	4.240	4.240	10,613,701
2023-07-28	4.130	4.180	4.090	4.180	4.180	8,394,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.