Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.560 | 3.720 | 3.540 | 3.680 | 3.680 | 11,700,959 |
| 2022-01-27 | 3.650 | 3.660 | 3.510 | 3.520 | 3.520 | 10,389,700 |
| 2022-01-26 | 3.630 | 3.670 | 3.590 | 3.640 | 3.640 | 10,757,776 |
| 2022-01-25 | 3.750 | 3.790 | 3.560 | 3.570 | 3.570 | 15,403,695 |
| 2022-01-24 | 3.870 | 3.890 | 3.730 | 3.760 | 3.760 | 15,938,107 |
| 2022-01-21 | 3.850 | 3.970 | 3.850 | 3.880 | 3.880 | 10,972,300 |
| 2022-01-20 | 4.020 | 4.040 | 3.870 | 3.870 | 3.870 | 15,546,518 |
| 2022-01-19 | 4.000 | 4.060 | 3.980 | 4.030 | 4.030 | 9,242,340 |
| 2022-01-18 | 4.150 | 4.170 | 4.000 | 4.020 | 4.020 | 14,488,300 |
| 2022-01-17 | 3.960 | 4.130 | 3.950 | 4.120 | 4.120 | 17,247,740 |
| 2022-01-14 | 4.050 | 4.110 | 3.950 | 3.960 | 3.960 | 13,496,438 |
| 2022-01-13 | 4.070 | 4.160 | 4.040 | 4.050 | 4.050 | 9,960,600 |
| 2022-01-12 | 4.040 | 4.110 | 4.010 | 4.060 | 4.060 | 8,332,243 |
| 2022-01-11 | 4.080 | 4.130 | 3.990 | 4.010 | 4.010 | 11,038,538 |
| 2022-01-10 | 4.020 | 4.110 | 3.960 | 4.060 | 4.060 | 10,467,743 |
| 2022-01-07 | 4.120 | 4.170 | 4.020 | 4.030 | 4.030 | 14,211,979 |
| 2022-01-06 | 4.140 | 4.180 | 4.100 | 4.120 | 4.120 | 15,012,938 |
| 2022-01-05 | 4.180 | 4.230 | 4.110 | 4.160 | 4.160 | 14,816,239 |
| 2022-01-04 | 4.100 | 4.210 | 4.070 | 4.190 | 4.190 | 18,761,440 |
| 2021-12-31 | 4.130 | 4.140 | 4.060 | 4.100 | 4.100 | 12,068,210 |
| 2021-12-30 | 4.060 | 4.140 | 4.040 | 4.110 | 4.110 | 14,835,323 |
| 2021-12-29 | 4.000 | 4.070 | 3.910 | 4.030 | 4.030 | 15,442,390 |
| 2021-12-28 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 7,589,000 |
| 2021-12-27 | 3.890 | 4.040 | 3.820 | 3.980 | 3.980 | 12,180,610 |
| 2021-12-24 | 4.000 | 4.070 | 3.880 | 3.890 | 3.890 | 15,661,241 |
| 2021-12-23 | 4.140 | 4.160 | 4.020 | 4.040 | 4.040 | 16,158,254 |
| 2021-12-22 | 4.150 | 4.200 | 4.090 | 4.110 | 4.110 | 20,511,083 |
| 2021-12-21 | 4.060 | 4.200 | 4.010 | 4.190 | 4.190 | 25,318,776 |
| 2021-12-20 | 4.050 | 4.090 | 4.020 | 4.080 | 4.080 | 18,555,716 |
| 2021-12-17 | 3.970 | 4.060 | 3.950 | 4.020 | 4.020 | 14,340,532 |
| 2021-12-16 | 4.010 | 4.040 | 3.950 | 3.980 | 3.980 | 10,587,800 |
| 2021-12-15 | 3.940 | 4.000 | 3.940 | 3.990 | 3.990 | 10,641,603 |
| 2021-12-14 | 3.870 | 4.000 | 3.860 | 3.960 | 3.960 | 13,183,900 |
| 2021-12-13 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 14,425,900 |
| 2021-12-10 | 4.030 | 4.050 | 3.950 | 3.960 | 3.960 | 10,127,042 |
| 2021-12-09 | 3.990 | 4.120 | 3.970 | 4.000 | 4.000 | 13,775,000 |
| 2021-12-08 | 4.000 | 4.010 | 3.940 | 3.970 | 3.970 | 10,881,036 |
| 2021-12-07 | 4.080 | 4.100 | 3.950 | 3.990 | 3.990 | 18,180,565 |
| 2021-12-06 | 4.040 | 4.110 | 4.020 | 4.080 | 4.080 | 19,185,501 |
| 2021-12-03 | 4.030 | 4.090 | 3.970 | 4.050 | 4.050 | 21,550,150 |
| 2021-12-02 | 3.990 | 4.120 | 3.950 | 4.050 | 4.050 | 34,809,152 |
| 2021-12-01 | 4.050 | 4.060 | 3.910 | 4.020 | 4.020 | 44,157,787 |
| 2021-11-30 | 3.760 | 4.070 | 3.760 | 4.070 | 4.070 | 38,299,220 |
| 2021-11-29 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 7,845,001 |
| 2021-11-26 | 3.830 | 3.830 | 3.740 | 3.760 | 3.760 | 7,823,872 |
| 2021-11-25 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 8,433,501 |
| 2021-11-24 | 3.880 | 3.920 | 3.860 | 3.870 | 3.870 | 7,764,586 |
| 2021-11-23 | 3.830 | 3.960 | 3.810 | 3.900 | 3.900 | 12,252,486 |
| 2021-11-22 | 3.830 | 3.870 | 3.770 | 3.830 | 3.830 | 8,403,703 |
| 2021-11-19 | 3.820 | 3.900 | 3.760 | 3.850 | 3.850 | 10,087,100 |
| 2021-11-18 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 10,214,621 |
| 2021-11-17 | 3.720 | 3.950 | 3.720 | 3.920 | 3.920 | 18,145,608 |
| 2021-11-16 | 3.760 | 3.840 | 3.740 | 3.760 | 3.760 | 10,683,084 |
| 2021-11-15 | 3.750 | 3.780 | 3.710 | 3.760 | 3.760 | 7,355,235 |
| 2021-11-12 | 3.640 | 3.760 | 3.640 | 3.750 | 3.750 | 11,081,200 |
| 2021-11-11 | 3.590 | 3.670 | 3.570 | 3.650 | 3.650 | 7,610,564 |
| 2021-11-10 | 3.560 | 3.610 | 3.520 | 3.610 | 3.610 | 7,402,091 |
| 2021-11-09 | 3.540 | 3.590 | 3.530 | 3.560 | 3.560 | 5,582,267 |
| 2021-11-08 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 6,192,906 |
| 2021-11-05 | 3.440 | 3.560 | 3.420 | 3.520 | 3.520 | 10,233,411 |
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.