Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.970 | 4.030 | 3.930 | 4.030 | 4.030 | 14,724,108 |
| 2022-07-29 | 3.970 | 4.100 | 3.960 | 4.000 | 4.000 | 19,195,427 |
| 2022-07-28 | 4.030 | 4.060 | 3.970 | 3.980 | 3.980 | 19,388,186 |
| 2022-07-27 | 4.070 | 4.080 | 3.990 | 4.030 | 4.030 | 16,652,069 |
| 2022-07-26 | 3.960 | 4.120 | 3.840 | 4.050 | 4.050 | 32,265,997 |
| 2022-07-25 | 4.020 | 4.050 | 3.920 | 3.940 | 3.940 | 21,067,569 |
| 2022-07-22 | 3.910 | 4.220 | 3.910 | 4.030 | 4.030 | 35,041,190 |
| 2022-07-21 | 3.970 | 3.970 | 3.880 | 3.890 | 3.890 | 25,139,392 |
| 2022-07-20 | 4.020 | 4.140 | 3.970 | 4.020 | 4.020 | 28,509,544 |
| 2022-07-19 | 4.030 | 4.050 | 3.970 | 4.000 | 4.000 | 29,859,296 |
| 2022-07-18 | 4.130 | 4.150 | 3.990 | 4.050 | 4.050 | 49,730,116 |
| 2022-07-15 | 3.950 | 4.330 | 3.940 | 4.170 | 4.170 | 76,473,277 |
| 2022-07-14 | 3.900 | 4.010 | 3.840 | 3.970 | 3.970 | 19,657,258 |
| 2022-07-13 | 3.800 | 3.990 | 3.800 | 3.920 | 3.920 | 18,913,058 |
| 2022-07-12 | 3.900 | 3.970 | 3.800 | 3.810 | 3.810 | 20,974,800 |
| 2022-07-11 | 3.920 | 4.020 | 3.900 | 3.910 | 3.910 | 19,512,275 |
| 2022-07-08 | 3.980 | 4.030 | 3.890 | 3.940 | 3.940 | 25,631,177 |
| 2022-07-07 | 3.960 | 4.150 | 3.960 | 3.970 | 3.970 | 29,556,155 |
| 2022-07-06 | 4.000 | 4.070 | 3.880 | 3.960 | 3.960 | 34,423,304 |
| 2022-07-05 | 3.850 | 4.240 | 3.840 | 4.000 | 4.000 | 48,333,083 |
| 2022-07-04 | 3.890 | 3.920 | 3.770 | 3.850 | 3.850 | 20,445,528 |
| 2022-07-01 | 3.830 | 4.110 | 3.800 | 3.910 | 3.910 | 30,729,067 |
| 2022-06-30 | 3.790 | 3.910 | 3.790 | 3.830 | 3.830 | 20,343,943 |
| 2022-06-29 | 3.910 | 3.930 | 3.790 | 3.790 | 3.790 | 23,908,403 |
| 2022-06-28 | 3.820 | 3.950 | 3.770 | 3.930 | 3.930 | 29,183,754 |
| 2022-06-27 | 3.770 | 3.900 | 3.770 | 3.850 | 3.850 | 26,739,466 |
| 2022-06-24 | 3.780 | 3.850 | 3.740 | 3.800 | 3.800 | 23,200,317 |
| 2022-06-23 | 3.730 | 3.840 | 3.730 | 3.790 | 3.790 | 29,087,189 |
| 2022-06-22 | 3.670 | 3.970 | 3.640 | 3.840 | 3.840 | 53,813,853 |
| 2022-06-21 | 3.810 | 3.910 | 3.650 | 3.730 | 3.730 | 56,820,638 |
| 2022-06-20 | 3.470 | 3.810 | 3.440 | 3.810 | 3.810 | 28,962,190 |
| 2022-06-17 | 3.490 | 3.490 | 3.410 | 3.460 | 3.460 | 7,442,000 |
| 2022-06-16 | 3.510 | 3.550 | 3.470 | 3.490 | 3.490 | 7,774,998 |
| 2022-06-15 | 3.490 | 3.540 | 3.470 | 3.500 | 3.500 | 11,764,800 |
| 2022-06-14 | 3.450 | 3.500 | 3.380 | 3.490 | 3.490 | 8,459,849 |
| 2022-06-13 | 3.460 | 3.510 | 3.430 | 3.480 | 3.480 | 7,360,500 |
| 2022-06-10 | 3.430 | 3.480 | 3.420 | 3.480 | 3.480 | 8,601,850 |
| 2022-06-09 | 3.560 | 3.560 | 3.420 | 3.440 | 3.440 | 7,839,743 |
| 2022-06-08 | 3.570 | 3.570 | 3.470 | 3.530 | 3.530 | 10,700,700 |
| 2022-06-07 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 7,662,787 |
| 2022-06-06 | 3.570 | 3.640 | 3.560 | 3.600 | 3.600 | 10,747,002 |
| 2022-06-02 | 3.540 | 3.570 | 3.490 | 3.560 | 3.560 | 7,297,101 |
| 2022-06-01 | 3.510 | 3.610 | 3.500 | 3.550 | 3.550 | 9,772,421 |
| 2022-05-31 | 3.470 | 3.550 | 3.460 | 3.540 | 3.540 | 9,755,317 |
| 2022-05-30 | 3.450 | 3.510 | 3.420 | 3.500 | 3.500 | 9,986,500 |
| 2022-05-27 | 3.450 | 3.470 | 3.390 | 3.440 | 3.440 | 7,241,775 |
| 2022-05-26 | 3.400 | 3.450 | 3.340 | 3.430 | 3.430 | 8,088,004 |
| 2022-05-25 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 8,624,700 |
| 2022-05-24 | 3.440 | 3.450 | 3.280 | 3.280 | 3.280 | 11,779,400 |
| 2022-05-23 | 3.450 | 3.460 | 3.410 | 3.460 | 3.460 | 6,506,401 |
| 2022-05-20 | 3.440 | 3.460 | 3.280 | 3.440 | 3.440 | 6,873,400 |
| 2022-05-19 | 3.350 | 3.450 | 3.340 | 3.450 | 3.450 | 9,729,547 |
| 2022-05-18 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 10,088,927 |
| 2022-05-17 | 3.330 | 3.360 | 3.260 | 3.300 | 3.300 | 6,876,081 |
| 2022-05-16 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 8,307,111 |
| 2022-05-13 | 3.290 | 3.330 | 3.260 | 3.310 | 3.310 | 7,936,305 |
| 2022-05-12 | 3.240 | 3.320 | 3.240 | 3.280 | 3.280 | 7,890,230 |
| 2022-05-11 | 3.290 | 3.350 | 3.260 | 3.280 | 3.280 | 11,392,762 |
| 2022-05-10 | 3.230 | 3.300 | 3.210 | 3.280 | 3.280 | 8,112,320 |
| 2022-05-09 | 3.180 | 3.300 | 3.180 | 3.260 | 3.260 | 8,484,638 |
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.