Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.040 | 4.050 | 3.930 | 3.950 | 3.950 | 10,631,212 |
| 2023-04-26 | 4.000 | 4.070 | 3.950 | 4.030 | 4.030 | 9,591,821 |
| 2023-04-25 | 4.090 | 4.100 | 3.930 | 3.990 | 3.990 | 13,419,584 |
| 2023-04-24 | 4.080 | 4.160 | 4.010 | 4.100 | 4.100 | 14,085,303 |
| 2023-04-21 | 4.210 | 4.240 | 4.060 | 4.060 | 4.060 | 18,526,460 |
| 2023-04-20 | 4.350 | 4.350 | 4.210 | 4.250 | 4.250 | 11,593,993 |
| 2023-04-19 | 4.290 | 4.410 | 4.280 | 4.310 | 4.310 | 16,671,235 |
| 2023-04-18 | 4.370 | 4.400 | 4.240 | 4.290 | 4.290 | 17,569,901 |
| 2023-04-17 | 4.530 | 4.540 | 4.360 | 4.370 | 4.370 | 26,938,425 |
| 2023-04-14 | 4.570 | 4.610 | 4.500 | 4.570 | 4.570 | 10,088,101 |
| 2023-04-13 | 4.660 | 4.670 | 4.550 | 4.560 | 4.560 | 15,231,201 |
| 2023-04-12 | 4.620 | 4.690 | 4.610 | 4.670 | 4.670 | 19,104,815 |
| 2023-04-11 | 4.550 | 4.680 | 4.480 | 4.650 | 4.650 | 18,079,113 |
| 2023-04-10 | 4.590 | 4.710 | 4.550 | 4.550 | 4.550 | 23,212,443 |
| 2023-04-07 | 4.580 | 4.610 | 4.500 | 4.580 | 4.580 | 11,468,857 |
| 2023-04-06 | 4.640 | 4.640 | 4.550 | 4.570 | 4.570 | 13,117,801 |
| 2023-04-04 | 4.630 | 4.690 | 4.600 | 4.650 | 4.650 | 17,637,400 |
| 2023-04-03 | 4.580 | 4.670 | 4.540 | 4.630 | 4.630 | 15,577,339 |
| 2023-03-31 | 4.470 | 4.580 | 4.420 | 4.580 | 4.580 | 12,719,900 |
| 2023-03-30 | 4.500 | 4.540 | 4.400 | 4.460 | 4.460 | 11,597,494 |
| 2023-03-29 | 4.570 | 4.570 | 4.480 | 4.500 | 4.500 | 12,102,931 |
| 2023-03-28 | 4.670 | 4.670 | 4.530 | 4.550 | 4.550 | 13,089,735 |
| 2023-03-27 | 4.610 | 4.670 | 4.560 | 4.660 | 4.660 | 16,759,828 |
| 2023-03-24 | 4.590 | 4.630 | 4.520 | 4.620 | 4.620 | 15,047,501 |
| 2023-03-23 | 4.580 | 4.620 | 4.530 | 4.590 | 4.590 | 14,117,924 |
| 2023-03-22 | 4.520 | 4.600 | 4.500 | 4.590 | 4.590 | 16,602,321 |
| 2023-03-21 | 4.430 | 4.520 | 4.390 | 4.520 | 4.520 | 15,118,825 |
| 2023-03-20 | 4.490 | 4.500 | 4.410 | 4.420 | 4.420 | 12,044,048 |
| 2023-03-17 | 4.430 | 4.530 | 4.430 | 4.450 | 4.450 | 13,976,485 |
| 2023-03-16 | 4.450 | 4.520 | 4.400 | 4.400 | 4.400 | 14,276,516 |
| 2023-03-15 | 4.480 | 4.570 | 4.460 | 4.480 | 4.480 | 17,524,009 |
| 2023-03-14 | 4.490 | 4.550 | 4.300 | 4.470 | 4.470 | 27,076,361 |
| 2023-03-13 | 4.440 | 4.510 | 4.400 | 4.510 | 4.510 | 17,059,500 |
| 2023-03-10 | 4.570 | 4.600 | 4.470 | 4.480 | 4.480 | 18,831,300 |
| 2023-03-09 | 4.680 | 4.700 | 4.520 | 4.610 | 4.610 | 20,439,441 |
| 2023-03-08 | 4.560 | 4.710 | 4.540 | 4.690 | 4.690 | 21,843,813 |
| 2023-03-07 | 4.850 | 4.910 | 4.570 | 4.590 | 4.590 | 46,390,337 |
| 2023-03-06 | 4.870 | 5.030 | 4.870 | 4.910 | 4.910 | 26,732,720 |
| 2023-03-03 | 4.900 | 4.910 | 4.820 | 4.870 | 4.870 | 16,258,528 |
| 2023-03-02 | 4.880 | 4.920 | 4.840 | 4.860 | 4.860 | 20,121,200 |
| 2023-03-01 | 4.740 | 4.890 | 4.730 | 4.880 | 4.880 | 28,937,665 |
| 2023-02-28 | 4.720 | 4.780 | 4.650 | 4.750 | 4.750 | 16,136,700 |
| 2023-02-27 | 4.790 | 4.800 | 4.670 | 4.680 | 4.680 | 17,063,200 |
| 2023-02-24 | 4.900 | 4.900 | 4.750 | 4.810 | 4.810 | 21,682,344 |
| 2023-02-23 | 4.890 | 5.020 | 4.860 | 4.900 | 4.900 | 33,848,407 |
| 2023-02-22 | 4.850 | 4.890 | 4.820 | 4.850 | 4.850 | 15,087,919 |
| 2023-02-21 | 4.840 | 4.940 | 4.800 | 4.900 | 4.900 | 27,054,899 |
| 2023-02-20 | 4.750 | 4.840 | 4.720 | 4.840 | 4.840 | 19,805,551 |
| 2023-02-17 | 4.880 | 4.950 | 4.750 | 4.780 | 4.780 | 31,387,005 |
| 2023-02-16 | 4.950 | 5.110 | 4.890 | 4.910 | 4.910 | 49,363,770 |
| 2023-02-15 | 4.910 | 5.050 | 4.900 | 4.990 | 4.990 | 27,797,233 |
| 2023-02-14 | 5.110 | 5.110 | 4.930 | 4.970 | 4.970 | 45,082,840 |
| 2023-02-13 | 5.050 | 5.150 | 5.020 | 5.100 | 5.100 | 30,164,938 |
| 2023-02-10 | 5.060 | 5.100 | 5.010 | 5.070 | 5.070 | 26,755,193 |
| 2023-02-09 | 5.000 | 5.130 | 4.950 | 5.090 | 5.090 | 37,390,687 |
| 2023-02-08 | 5.160 | 5.180 | 5.000 | 5.010 | 5.010 | 39,449,845 |
| 2023-02-07 | 5.130 | 5.290 | 5.000 | 5.160 | 5.160 | 52,695,968 |
| 2023-02-06 | 5.130 | 5.280 | 5.090 | 5.120 | 5.120 | 58,675,401 |
| 2023-02-03 | 5.200 | 5.240 | 5.060 | 5.130 | 5.130 | 48,198,516 |
| 2023-02-02 | 5.210 | 5.310 | 5.160 | 5.260 | 5.260 | 68,090,221 |
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.