Ningbo Bird Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.150	4.190	4.130	4.140	4.140	6,742,200
2023-07-26	4.220	4.230	4.150	4.160	4.160	8,574,400
2023-07-25	4.220	4.250	4.190	4.220	4.220	12,831,000
2023-07-24	4.110	4.240	4.100	4.180	4.180	10,149,902
2023-07-21	4.110	4.160	4.100	4.130	4.130	7,754,600
2023-07-20	4.190	4.200	4.110	4.110	4.110	8,673,395
2023-07-19	4.210	4.250	4.160	4.190	4.190	8,491,700
2023-07-18	4.280	4.300	4.200	4.220	4.220	9,072,500
2023-07-17	4.300	4.300	4.230	4.270	4.270	7,736,200
2023-07-14	4.260	4.340	4.220	4.300	4.300	9,347,420
2023-07-13	4.300	4.330	4.240	4.270	4.270	14,259,805
2023-07-12	4.430	4.460	4.280	4.300	4.300	20,068,500
2023-07-11	4.300	4.480	4.280	4.430	4.430	24,197,102
2023-07-10	4.300	4.350	4.260	4.290	4.290	7,529,700
2023-07-07	4.320	4.360	4.250	4.280	4.280	7,942,609
2023-07-06	4.320	4.360	4.290	4.330	4.330	6,283,600
2023-07-05	4.370	4.380	4.300	4.310	4.310	6,446,800
2023-07-04	4.330	4.380	4.310	4.360	4.360	8,862,046
2023-07-03	4.360	4.390	4.270	4.330	4.330	8,357,000
2023-06-30	4.260	4.360	4.250	4.350	4.350	12,200,000
2023-06-29	4.160	4.300	4.160	4.270	4.270	12,214,000
2023-06-28	4.170	4.200	4.060	4.160	4.160	11,602,207
2023-06-27	4.050	4.200	4.030	4.200	4.200	11,958,312
2023-06-26	4.150	4.190	4.040	4.040	4.040	12,225,822
2023-06-21	4.220	4.250	4.150	4.190	4.190	10,329,252
2023-06-20	4.270	4.280	4.200	4.230	4.230	9,127,301
2023-06-19	4.300	4.310	4.260	4.270	4.270	6,929,800
2023-06-16	4.300	4.340	4.260	4.300	4.300	8,870,700
2023-06-15	4.350	4.380	4.280	4.300	4.300	11,942,767
2023-06-14	4.310	4.390	4.310	4.360	4.360	8,341,700
2023-06-13	4.410	4.420	4.340	4.340	4.340	10,625,300
2023-06-12	4.280	4.470	4.260	4.390	4.390	20,717,623
2023-06-09	4.250	4.290	4.200	4.280	4.280	8,145,700
2023-06-08	4.290	4.290	4.190	4.220	4.220	8,956,371
2023-06-07	4.220	4.290	4.190	4.270	4.270	7,944,757
2023-06-06	4.330	4.350	4.220	4.230	4.230	10,557,200
2023-06-05	4.240	4.360	4.230	4.330	4.330	12,660,135
2023-06-02	4.240	4.300	4.230	4.270	4.270	11,121,800
2023-06-01	4.220	4.290	4.190	4.250	4.250	13,973,688
2023-05-31	4.180	4.260	4.160	4.240	4.240	12,306,900
2023-05-30	4.140	4.190	4.120	4.190	4.190	7,765,970
2023-05-29	4.190	4.220	4.150	4.160	4.160	11,366,950
2023-05-26	4.140	4.190	4.100	4.180	4.180	7,330,667
2023-05-25	4.150	4.190	4.070	4.150	4.150	8,733,267
2023-05-24	4.140	4.200	4.110	4.160	4.160	6,560,053
2023-05-23	4.200	4.210	4.140	4.140	4.140	8,247,595
2023-05-22	4.190	4.240	4.180	4.180	4.180	10,673,800
2023-05-19	4.160	4.200	4.120	4.160	4.160	10,588,801
2023-05-18	4.070	4.220	4.060	4.170	4.170	20,161,501
2023-05-17	3.930	4.060	3.920	4.050	4.050	11,409,197
2023-05-16	4.020	4.020	3.940	3.950	3.950	8,515,100
2023-05-15	3.990	4.040	3.920	4.040	4.040	10,110,200
2023-05-12	4.070	4.090	4.000	4.020	4.020	9,424,393
2023-05-11	4.040	4.090	4.000	4.070	4.070	9,421,493
2023-05-10	4.050	4.060	4.000	4.050	4.050	7,552,740
2023-05-09	4.130	4.130	4.020	4.030	4.030	12,064,494
2023-05-08	4.060	4.130	4.040	4.110	4.110	10,200,482
2023-05-05	4.120	4.120	4.030	4.060	4.060	9,050,700
2023-05-04	4.060	4.120	4.050	4.110	4.110	11,283,063
2023-04-28	3.940	4.080	3.930	4.070	4.070	14,172,000

← NewerPage 14 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.