Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.230 | 5.340 | 5.140 | 5.250 | 5.250 | 114,737,343 |
| 2023-01-31 | 4.600 | 5.130 | 4.530 | 5.130 | 5.130 | 78,401,174 |
| 2023-01-30 | 4.620 | 4.710 | 4.610 | 4.660 | 4.660 | 38,277,075 |
| 2023-01-20 | 4.590 | 4.640 | 4.470 | 4.570 | 4.570 | 35,039,305 |
| 2023-01-19 | 4.870 | 4.880 | 4.560 | 4.560 | 4.560 | 66,038,169 |
| 2023-01-18 | 4.990 | 5.000 | 4.860 | 4.920 | 4.920 | 52,969,951 |
| 2023-01-17 | 5.100 | 5.110 | 4.880 | 5.050 | 5.050 | 84,411,348 |
| 2023-01-16 | 4.820 | 5.270 | 4.740 | 5.190 | 5.190 | 131,168,622 |
| 2023-01-13 | 5.100 | 5.120 | 4.740 | 4.790 | 4.790 | 77,968,830 |
| 2023-01-12 | 4.960 | 5.350 | 4.930 | 4.980 | 4.980 | 107,940,141 |
| 2023-01-11 | 4.640 | 5.090 | 4.620 | 4.880 | 4.880 | 99,963,281 |
| 2023-01-10 | 4.760 | 4.770 | 4.620 | 4.630 | 4.630 | 37,554,763 |
| 2023-01-09 | 4.790 | 4.850 | 4.660 | 4.820 | 4.820 | 52,368,035 |
| 2023-01-06 | 4.570 | 4.890 | 4.460 | 4.800 | 4.800 | 87,432,823 |
| 2023-01-05 | 4.630 | 4.670 | 4.540 | 4.600 | 4.600 | 37,493,045 |
| 2023-01-04 | 4.600 | 4.640 | 4.530 | 4.620 | 4.620 | 41,526,922 |
| 2023-01-03 | 4.440 | 4.700 | 4.420 | 4.640 | 4.640 | 66,790,414 |
| 2022-12-30 | 4.500 | 4.520 | 4.340 | 4.450 | 4.450 | 47,307,013 |
| 2022-12-29 | 4.560 | 4.640 | 4.420 | 4.470 | 4.470 | 51,114,000 |
| 2022-12-28 | 4.610 | 4.620 | 4.440 | 4.480 | 4.480 | 65,520,156 |
| 2022-12-27 | 4.570 | 4.730 | 4.530 | 4.630 | 4.630 | 94,166,073 |
| 2022-12-26 | 4.600 | 4.700 | 4.470 | 4.560 | 4.560 | 117,945,585 |
| 2022-12-23 | 4.190 | 4.610 | 4.110 | 4.610 | 4.610 | 112,875,816 |
| 2022-12-22 | 4.420 | 4.430 | 4.180 | 4.190 | 4.190 | 60,078,147 |
| 2022-12-21 | 4.240 | 4.520 | 4.200 | 4.470 | 4.470 | 72,556,089 |
| 2022-12-20 | 4.140 | 4.360 | 4.110 | 4.280 | 4.280 | 46,932,411 |
| 2022-12-19 | 4.200 | 4.320 | 4.070 | 4.230 | 4.230 | 43,063,597 |
| 2022-12-16 | 4.260 | 4.280 | 4.140 | 4.170 | 4.170 | 28,309,955 |
| 2022-12-15 | 4.240 | 4.330 | 4.130 | 4.300 | 4.300 | 36,311,622 |
| 2022-12-14 | 4.270 | 4.340 | 4.220 | 4.260 | 4.260 | 29,509,225 |
| 2022-12-13 | 4.340 | 4.360 | 4.200 | 4.230 | 4.230 | 34,637,566 |
| 2022-12-12 | 4.270 | 4.460 | 4.230 | 4.330 | 4.330 | 49,104,479 |
| 2022-12-09 | 4.370 | 4.380 | 4.230 | 4.260 | 4.260 | 32,275,100 |
| 2022-12-08 | 4.530 | 4.540 | 4.300 | 4.350 | 4.350 | 38,833,628 |
| 2022-12-07 | 4.600 | 4.610 | 4.430 | 4.490 | 4.490 | 59,079,359 |
| 2022-12-06 | 4.580 | 4.760 | 4.550 | 4.590 | 4.590 | 63,225,392 |
| 2022-12-05 | 4.600 | 4.770 | 4.560 | 4.690 | 4.690 | 77,602,983 |
| 2022-12-02 | 4.520 | 4.790 | 4.490 | 4.690 | 4.690 | 107,322,469 |
| 2022-12-01 | 4.440 | 4.820 | 4.390 | 4.550 | 4.550 | 142,535,702 |
| 2022-11-30 | 3.990 | 4.390 | 3.940 | 4.390 | 4.390 | 100,180,816 |
| 2022-11-29 | 3.960 | 4.000 | 3.930 | 3.990 | 3.990 | 35,326,687 |
| 2022-11-28 | 3.970 | 3.990 | 3.910 | 3.940 | 3.940 | 41,942,260 |
| 2022-11-25 | 4.180 | 4.210 | 4.020 | 4.050 | 4.050 | 54,560,229 |
| 2022-11-24 | 4.270 | 4.410 | 4.140 | 4.170 | 4.170 | 86,030,447 |
| 2022-11-23 | 4.770 | 4.770 | 4.290 | 4.390 | 4.390 | 132,893,064 |
| 2022-11-22 | 4.350 | 4.770 | 4.250 | 4.770 | 4.770 | 81,159,784 |
| 2022-11-21 | 4.110 | 4.500 | 4.100 | 4.340 | 4.340 | 112,977,761 |
| 2022-11-18 | 4.030 | 4.180 | 4.020 | 4.090 | 4.090 | 43,741,770 |
| 2022-11-17 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 18,234,913 |
| 2022-11-16 | 3.940 | 4.020 | 3.930 | 3.980 | 3.980 | 22,664,314 |
| 2022-11-15 | 3.870 | 3.950 | 3.860 | 3.930 | 3.930 | 17,944,217 |
| 2022-11-14 | 3.850 | 3.930 | 3.850 | 3.880 | 3.880 | 17,298,998 |
| 2022-11-11 | 3.900 | 3.920 | 3.850 | 3.860 | 3.860 | 18,512,905 |
| 2022-11-10 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 15,103,696 |
| 2022-11-09 | 3.890 | 3.920 | 3.850 | 3.850 | 3.850 | 12,909,400 |
| 2022-11-08 | 3.900 | 3.910 | 3.830 | 3.890 | 3.890 | 11,756,519 |
| 2022-11-07 | 3.890 | 3.940 | 3.880 | 3.900 | 3.900 | 18,638,021 |
| 2022-11-04 | 3.850 | 3.940 | 3.810 | 3.900 | 3.900 | 30,695,067 |
| 2022-11-03 | 3.770 | 3.850 | 3.710 | 3.830 | 3.830 | 24,930,828 |
| 2022-11-02 | 3.720 | 3.810 | 3.710 | 3.780 | 3.780 | 17,218,288 |
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.