Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.680 | 3.720 | 3.620 | 3.720 | 3.720 | 14,637,597 |
| 2022-10-31 | 3.580 | 3.720 | 3.560 | 3.660 | 3.660 | 15,652,279 |
| 2022-10-28 | 3.750 | 3.770 | 3.550 | 3.580 | 3.580 | 17,243,009 |
| 2022-10-27 | 3.800 | 3.830 | 3.750 | 3.770 | 3.770 | 14,082,600 |
| 2022-10-26 | 3.690 | 3.820 | 3.670 | 3.770 | 3.770 | 19,119,380 |
| 2022-10-25 | 3.660 | 3.710 | 3.570 | 3.660 | 3.660 | 14,334,092 |
| 2022-10-24 | 3.770 | 3.840 | 3.640 | 3.660 | 3.660 | 20,103,092 |
| 2022-10-21 | 3.810 | 3.820 | 3.740 | 3.770 | 3.770 | 16,853,400 |
| 2022-10-20 | 3.780 | 3.850 | 3.740 | 3.790 | 3.790 | 18,794,700 |
| 2022-10-19 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 19,743,778 |
| 2022-10-18 | 3.860 | 3.980 | 3.810 | 3.820 | 3.820 | 39,565,753 |
| 2022-10-17 | 3.770 | 3.880 | 3.750 | 3.840 | 3.840 | 27,774,034 |
| 2022-10-14 | 3.680 | 3.920 | 3.660 | 3.810 | 3.810 | 45,103,054 |
| 2022-10-13 | 3.620 | 3.730 | 3.600 | 3.690 | 3.690 | 21,813,396 |
| 2022-10-12 | 3.550 | 3.660 | 3.540 | 3.650 | 3.650 | 20,714,951 |
| 2022-10-11 | 3.580 | 3.590 | 3.450 | 3.550 | 3.550 | 15,484,103 |
| 2022-10-10 | 3.550 | 3.640 | 3.530 | 3.560 | 3.560 | 17,399,508 |
| 2022-09-30 | 3.510 | 3.630 | 3.480 | 3.550 | 3.550 | 24,008,567 |
| 2022-09-29 | 3.660 | 3.660 | 3.490 | 3.510 | 3.510 | 20,919,295 |
| 2022-09-28 | 3.770 | 3.790 | 3.580 | 3.600 | 3.600 | 24,577,651 |
| 2022-09-27 | 3.720 | 3.800 | 3.700 | 3.760 | 3.760 | 20,426,004 |
| 2022-09-26 | 3.820 | 3.820 | 3.680 | 3.690 | 3.690 | 29,856,694 |
| 2022-09-23 | 4.000 | 4.010 | 3.840 | 3.850 | 3.850 | 34,880,417 |
| 2022-09-22 | 3.990 | 4.100 | 3.970 | 4.010 | 4.010 | 27,013,957 |
| 2022-09-21 | 4.020 | 4.060 | 3.920 | 4.040 | 4.040 | 29,917,263 |
| 2022-09-20 | 3.990 | 4.090 | 3.970 | 4.030 | 4.030 | 27,043,619 |
| 2022-09-19 | 3.950 | 4.040 | 3.920 | 3.970 | 3.970 | 27,326,355 |
| 2022-09-16 | 4.030 | 4.080 | 3.950 | 3.980 | 3.980 | 34,424,273 |
| 2022-09-15 | 4.220 | 4.240 | 4.000 | 4.050 | 4.050 | 46,695,056 |
| 2022-09-14 | 4.160 | 4.240 | 4.140 | 4.200 | 4.200 | 37,896,999 |
| 2022-09-13 | 4.310 | 4.350 | 4.200 | 4.260 | 4.260 | 63,060,687 |
| 2022-09-09 | 4.560 | 4.600 | 4.300 | 4.330 | 4.330 | 90,105,616 |
| 2022-09-08 | 4.470 | 4.780 | 4.440 | 4.650 | 4.650 | 130,882,684 |
| 2022-09-07 | 4.860 | 4.870 | 4.540 | 4.540 | 4.540 | 167,606,244 |
| 2022-09-06 | 4.990 | 5.390 | 4.980 | 5.040 | 5.040 | 202,667,731 |
| 2022-09-05 | 5.410 | 5.410 | 5.250 | 5.400 | 5.400 | 104,276,712 |
| 2022-09-02 | 4.650 | 4.920 | 4.650 | 4.920 | 4.920 | 65,456,525 |
| 2022-09-01 | 3.990 | 4.470 | 3.990 | 4.470 | 4.470 | 72,271,956 |
| 2022-08-31 | 3.940 | 4.330 | 3.880 | 4.060 | 4.060 | 61,080,995 |
| 2022-08-30 | 3.900 | 4.040 | 3.870 | 3.940 | 3.940 | 13,444,899 |
| 2022-08-29 | 3.890 | 3.980 | 3.830 | 3.950 | 3.950 | 10,443,347 |
| 2022-08-26 | 3.950 | 4.070 | 3.930 | 3.940 | 3.940 | 13,403,500 |
| 2022-08-25 | 4.030 | 4.060 | 3.890 | 3.950 | 3.950 | 16,720,620 |
| 2022-08-24 | 4.210 | 4.210 | 3.980 | 4.020 | 4.020 | 21,934,136 |
| 2022-08-23 | 4.150 | 4.290 | 4.110 | 4.210 | 4.210 | 18,407,656 |
| 2022-08-22 | 4.160 | 4.190 | 4.100 | 4.170 | 4.170 | 16,976,263 |
| 2022-08-19 | 4.290 | 4.320 | 4.130 | 4.140 | 4.140 | 24,348,502 |
| 2022-08-18 | 4.130 | 4.370 | 4.110 | 4.290 | 4.290 | 38,952,149 |
| 2022-08-17 | 4.140 | 4.180 | 4.100 | 4.140 | 4.140 | 14,044,797 |
| 2022-08-16 | 4.160 | 4.170 | 4.100 | 4.150 | 4.150 | 15,528,700 |
| 2022-08-15 | 4.190 | 4.190 | 4.120 | 4.140 | 4.140 | 15,049,702 |
| 2022-08-12 | 4.260 | 4.310 | 4.160 | 4.170 | 4.170 | 25,269,715 |
| 2022-08-11 | 4.240 | 4.300 | 4.180 | 4.290 | 4.290 | 23,358,164 |
| 2022-08-10 | 4.180 | 4.250 | 4.150 | 4.220 | 4.220 | 20,145,400 |
| 2022-08-09 | 4.180 | 4.230 | 4.080 | 4.200 | 4.200 | 29,344,925 |
| 2022-08-08 | 4.130 | 4.190 | 4.080 | 4.170 | 4.170 | 25,566,045 |
| 2022-08-05 | 4.100 | 4.100 | 4.020 | 4.090 | 4.090 | 21,781,395 |
| 2022-08-04 | 3.860 | 4.120 | 3.860 | 4.100 | 4.100 | 40,429,013 |
| 2022-08-03 | 3.850 | 3.980 | 3.830 | 3.840 | 3.840 | 23,097,327 |
| 2022-08-02 | 4.000 | 4.000 | 3.760 | 3.830 | 3.830 | 24,965,867 |
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.