Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 8,321,767 |
| 2022-05-05 | 3.290 | 3.310 | 3.220 | 3.270 | 3.270 | 10,777,679 |
| 2022-04-29 | 3.140 | 3.330 | 3.130 | 3.290 | 3.290 | 18,589,399 |
| 2022-04-28 | 3.150 | 3.210 | 3.040 | 3.100 | 3.100 | 12,302,950 |
| 2022-04-27 | 3.050 | 3.180 | 3.030 | 3.180 | 3.180 | 13,824,291 |
| 2022-04-26 | 3.310 | 3.360 | 3.060 | 3.090 | 3.090 | 29,003,811 |
| 2022-04-25 | 3.700 | 3.700 | 3.380 | 3.380 | 3.380 | 26,181,459 |
| 2022-04-22 | 3.840 | 3.860 | 3.680 | 3.760 | 3.760 | 17,849,068 |
| 2022-04-21 | 3.970 | 3.990 | 3.800 | 3.860 | 3.860 | 17,386,259 |
| 2022-04-20 | 4.060 | 4.100 | 3.980 | 3.990 | 3.990 | 20,634,230 |
| 2022-04-19 | 4.050 | 4.080 | 4.000 | 4.060 | 4.060 | 25,429,100 |
| 2022-04-18 | 3.800 | 4.170 | 3.730 | 4.070 | 4.070 | 46,175,910 |
| 2022-04-15 | 3.900 | 3.930 | 3.770 | 3.790 | 3.790 | 12,572,294 |
| 2022-04-14 | 3.940 | 3.960 | 3.890 | 3.940 | 3.940 | 9,614,600 |
| 2022-04-13 | 3.960 | 4.010 | 3.870 | 3.930 | 3.930 | 15,010,101 |
| 2022-04-12 | 3.840 | 4.010 | 3.810 | 4.000 | 4.000 | 16,619,308 |
| 2022-04-11 | 3.870 | 3.910 | 3.830 | 3.880 | 3.880 | 10,893,389 |
| 2022-04-08 | 3.930 | 3.930 | 3.820 | 3.900 | 3.900 | 10,457,908 |
| 2022-04-07 | 3.990 | 4.010 | 3.870 | 3.890 | 3.890 | 14,565,900 |
| 2022-04-06 | 3.960 | 4.050 | 3.930 | 4.010 | 4.010 | 13,173,900 |
| 2022-04-01 | 3.860 | 4.010 | 3.860 | 3.980 | 3.980 | 18,458,159 |
| 2022-03-31 | 3.890 | 3.930 | 3.850 | 3.900 | 3.900 | 10,230,061 |
| 2022-03-30 | 3.840 | 3.940 | 3.820 | 3.920 | 3.920 | 14,122,000 |
| 2022-03-29 | 3.830 | 3.900 | 3.800 | 3.820 | 3.820 | 20,054,092 |
| 2022-03-28 | 3.740 | 3.810 | 3.700 | 3.800 | 3.800 | 9,428,400 |
| 2022-03-25 | 3.740 | 3.800 | 3.730 | 3.750 | 3.750 | 9,463,867 |
| 2022-03-24 | 3.740 | 3.830 | 3.720 | 3.750 | 3.750 | 11,607,836 |
| 2022-03-23 | 3.750 | 3.810 | 3.740 | 3.780 | 3.780 | 10,088,794 |
| 2022-03-22 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 8,441,146 |
| 2022-03-21 | 3.770 | 3.780 | 3.710 | 3.760 | 3.760 | 9,776,846 |
| 2022-03-18 | 3.650 | 3.740 | 3.650 | 3.730 | 3.730 | 12,788,526 |
| 2022-03-17 | 3.670 | 3.720 | 3.650 | 3.670 | 3.670 | 16,427,534 |
| 2022-03-16 | 3.560 | 3.680 | 3.530 | 3.660 | 3.660 | 18,351,168 |
| 2022-03-15 | 3.650 | 3.750 | 3.520 | 3.530 | 3.530 | 14,157,441 |
| 2022-03-14 | 3.750 | 3.790 | 3.670 | 3.700 | 3.700 | 14,622,573 |
| 2022-03-11 | 3.690 | 3.780 | 3.620 | 3.760 | 3.760 | 12,702,620 |
| 2022-03-10 | 3.750 | 3.840 | 3.700 | 3.730 | 3.730 | 13,744,100 |
| 2022-03-09 | 3.770 | 3.790 | 3.520 | 3.690 | 3.690 | 13,471,100 |
| 2022-03-08 | 3.880 | 3.900 | 3.740 | 3.760 | 3.760 | 11,099,200 |
| 2022-03-07 | 3.900 | 3.980 | 3.870 | 3.900 | 3.900 | 12,070,799 |
| 2022-03-04 | 4.040 | 4.050 | 3.890 | 3.910 | 3.910 | 19,074,214 |
| 2022-03-03 | 3.960 | 4.130 | 3.940 | 4.070 | 4.070 | 29,248,044 |
| 2022-03-02 | 3.920 | 3.970 | 3.910 | 3.960 | 3.960 | 8,643,210 |
| 2022-03-01 | 3.840 | 3.940 | 3.830 | 3.930 | 3.930 | 8,912,830 |
| 2022-02-28 | 3.880 | 3.900 | 3.810 | 3.840 | 3.840 | 7,223,273 |
| 2022-02-25 | 3.830 | 3.940 | 3.830 | 3.880 | 3.880 | 12,038,400 |
| 2022-02-24 | 3.920 | 3.950 | 3.730 | 3.800 | 3.800 | 12,481,306 |
| 2022-02-23 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 7,204,900 |
| 2022-02-22 | 3.950 | 3.970 | 3.890 | 3.940 | 3.940 | 10,245,019 |
| 2022-02-21 | 3.870 | 3.960 | 3.840 | 3.960 | 3.960 | 11,225,343 |
| 2022-02-18 | 3.800 | 3.860 | 3.770 | 3.860 | 3.860 | 6,906,793 |
| 2022-02-17 | 3.800 | 3.870 | 3.780 | 3.840 | 3.840 | 8,511,301 |
| 2022-02-16 | 3.770 | 3.830 | 3.750 | 3.830 | 3.830 | 7,211,293 |
| 2022-02-15 | 3.760 | 3.820 | 3.710 | 3.750 | 3.750 | 5,855,490 |
| 2022-02-14 | 3.720 | 3.810 | 3.710 | 3.780 | 3.780 | 5,321,600 |
| 2022-02-11 | 3.820 | 3.850 | 3.730 | 3.760 | 3.760 | 7,632,504 |
| 2022-02-10 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 6,353,381 |
| 2022-02-09 | 3.820 | 3.860 | 3.780 | 3.850 | 3.850 | 6,982,930 |
| 2022-02-08 | 3.750 | 3.830 | 3.710 | 3.830 | 3.830 | 7,317,500 |
| 2022-02-07 | 3.740 | 3.800 | 3.690 | 3.730 | 3.730 | 7,741,954 |
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.