Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.940 | 3.940 | 3.590 | 3.600 | 3.600 | 37,888,769 |
| 2026-07-16 | 3.880 | 4.180 | 3.870 | 3.950 | 3.950 | 38,341,562 |
| 2026-07-15 | 3.840 | 3.980 | 3.840 | 3.870 | 3.870 | 21,994,900 |
| 2026-07-14 | 3.820 | 3.900 | 3.750 | 3.890 | 3.890 | 19,891,200 |
| 2026-07-13 | 4.090 | 4.130 | 3.800 | 3.840 | 3.840 | 28,104,600 |
| 2026-07-10 | 4.000 | 4.210 | 4.000 | 4.140 | 4.140 | 29,754,300 |
| 2026-07-09 | 4.020 | 4.080 | 3.840 | 4.000 | 4.000 | 27,933,512 |
| 2026-07-08 | 4.090 | 4.110 | 3.990 | 4.030 | 4.030 | 21,665,100 |
| 2026-07-07 | 4.210 | 4.250 | 4.050 | 4.080 | 4.080 | 21,200,900 |
| 2026-07-06 | 4.360 | 4.370 | 4.180 | 4.190 | 4.190 | 24,116,457 |
| 2026-07-03 | 4.340 | 4.420 | 4.300 | 4.350 | 4.350 | 20,695,400 |
| 2026-07-02 | 4.430 | 4.570 | 4.330 | 4.340 | 4.340 | 28,563,200 |
| 2026-07-01 | 4.430 | 4.530 | 4.400 | 4.450 | 4.450 | 23,588,655 |
| 2026-06-30 | 4.320 | 4.530 | 4.320 | 4.430 | 4.430 | 24,632,401 |
| 2026-06-29 | 4.480 | 4.500 | 4.290 | 4.370 | 4.370 | 24,939,324 |
| 2026-06-26 | 4.560 | 4.600 | 4.410 | 4.530 | 4.530 | 27,412,700 |
| 2026-06-25 | 4.790 | 4.840 | 4.570 | 4.600 | 4.600 | 31,769,114 |
| 2026-06-24 | 4.920 | 4.950 | 4.570 | 4.790 | 4.790 | 57,466,800 |
| 2026-06-23 | 4.710 | 5.080 | 4.710 | 5.010 | 5.010 | 62,700,496 |
| 2026-06-22 | 4.670 | 4.920 | 4.580 | 4.740 | 4.740 | 35,511,468 |
| 2026-06-18 | 4.900 | 4.900 | 4.730 | 4.730 | 4.730 | 30,589,200 |
| 2026-06-17 | 4.720 | 4.910 | 4.700 | 4.890 | 4.890 | 37,290,800 |
| 2026-06-16 | 4.640 | 4.800 | 4.530 | 4.760 | 4.760 | 32,044,501 |
| 2026-06-15 | 4.560 | 4.640 | 4.550 | 4.620 | 4.620 | 22,831,008 |
| 2026-06-12 | 4.580 | 4.630 | 4.500 | 4.530 | 4.530 | 25,578,317 |
| 2026-06-11 | 4.620 | 4.640 | 4.450 | 4.510 | 4.510 | 27,691,100 |
| 2026-06-10 | 4.650 | 4.680 | 4.490 | 4.660 | 4.660 | 32,786,900 |
| 2026-06-09 | 4.790 | 4.820 | 4.600 | 4.690 | 4.690 | 26,242,400 |
| 2026-06-08 | 4.700 | 4.900 | 4.660 | 4.720 | 4.720 | 39,658,900 |
| 2026-06-05 | 4.760 | 4.920 | 4.660 | 4.780 | 4.780 | 46,282,601 |
| 2026-06-04 | 5.050 | 5.150 | 4.820 | 4.840 | 4.840 | 47,745,933 |
| 2026-06-03 | 4.930 | 5.120 | 4.910 | 5.090 | 5.090 | 39,076,387 |
| 2026-06-02 | 5.010 | 5.050 | 4.850 | 4.960 | 4.960 | 30,829,800 |
| 2026-06-01 | 4.900 | 5.100 | 4.810 | 5.030 | 5.030 | 32,986,000 |
| 2026-05-29 | 5.120 | 5.160 | 4.890 | 4.930 | 4.930 | 38,071,500 |
| 2026-05-28 | 5.090 | 5.130 | 4.910 | 5.100 | 5.100 | 42,620,801 |
| 2026-05-27 | 5.020 | 5.250 | 4.970 | 5.080 | 5.080 | 53,367,614 |
| 2026-05-26 | 5.210 | 5.220 | 4.990 | 5.040 | 5.040 | 57,282,796 |
| 2026-05-25 | 5.350 | 5.370 | 5.120 | 5.210 | 5.210 | 64,765,837 |
| 2026-05-22 | 5.350 | 5.420 | 5.160 | 5.370 | 5.370 | 75,958,400 |
| 2026-05-21 | 6.100 | 6.170 | 5.490 | 5.490 | 5.490 | 112,501,313 |
| 2026-05-20 | 6.470 | 6.500 | 5.830 | 6.100 | 6.100 | 114,323,001 |
| 2026-05-19 | 6.360 | 6.510 | 6.200 | 6.470 | 6.470 | 128,193,010 |
| 2026-05-18 | 6.100 | 6.860 | 6.030 | 6.640 | 6.640 | 213,636,508 |
| 2026-05-15 | 5.850 | 6.480 | 5.780 | 6.390 | 6.390 | 208,278,475 |
| 2026-05-14 | 6.250 | 6.540 | 5.880 | 5.890 | 5.890 | 136,268,726 |
| 2026-05-13 | 6.100 | 6.660 | 5.960 | 6.420 | 6.420 | 197,069,263 |
| 2026-05-12 | 6.270 | 6.410 | 6.000 | 6.320 | 6.320 | 179,417,163 |
| 2026-05-11 | 6.700 | 6.770 | 5.610 | 6.480 | 6.480 | 269,820,130 |
| 2026-05-08 | 5.980 | 6.150 | 5.790 | 6.150 | 6.150 | 59,711,732 |
| 2026-05-07 | 5.300 | 5.590 | 5.250 | 5.590 | 5.590 | 66,931,706 |
| 2026-05-06 | 4.560 | 5.080 | 4.500 | 5.080 | 5.080 | 45,116,761 |
| 2026-04-30 | 4.650 | 4.780 | 4.510 | 4.620 | 4.620 | 61,095,900 |
| 2026-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-28 | 4.740 | 4.780 | 4.570 | 4.600 | 4.600 | 20,656,513 |
| 2026-04-27 | 4.780 | 4.920 | 4.730 | 4.770 | 4.770 | 24,095,600 |
| 2026-04-24 | 4.620 | 4.800 | 4.590 | 4.780 | 4.780 | 28,825,200 |
| 2026-04-23 | 4.620 | 4.620 | 4.520 | 4.610 | 4.610 | 16,219,900 |
| 2026-04-22 | 4.600 | 4.670 | 4.600 | 4.620 | 4.620 | 11,968,500 |
| 2026-04-21 | 4.660 | 4.670 | 4.580 | 4.620 | 4.620 | 12,459,700 |
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.