Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.640 | 4.690 | 4.550 | 4.670 | 4.670 | 17,357,400 |
| 2026-04-17 | 4.710 | 4.710 | 4.630 | 4.670 | 4.670 | 14,055,601 |
| 2026-04-16 | 4.580 | 4.740 | 4.580 | 4.710 | 4.710 | 16,959,210 |
| 2026-04-15 | 4.640 | 4.680 | 4.570 | 4.590 | 4.590 | 15,148,749 |
| 2026-04-14 | 4.530 | 4.640 | 4.500 | 4.630 | 4.630 | 18,606,671 |
| 2026-04-13 | 4.510 | 4.600 | 4.460 | 4.530 | 4.530 | 18,229,555 |
| 2026-04-10 | 4.430 | 4.560 | 4.420 | 4.500 | 4.500 | 19,844,900 |
| 2026-04-09 | 4.320 | 4.500 | 4.300 | 4.410 | 4.410 | 21,057,757 |
| 2026-04-08 | 4.390 | 4.430 | 4.290 | 4.360 | 4.360 | 25,474,000 |
| 2026-04-07 | 4.150 | 4.290 | 4.150 | 4.280 | 4.280 | 14,315,858 |
| 2026-04-03 | 4.300 | 4.330 | 4.160 | 4.180 | 4.180 | 12,241,100 |
| 2026-04-02 | 4.350 | 4.390 | 4.280 | 4.290 | 4.290 | 13,110,400 |
| 2026-04-01 | 4.360 | 4.380 | 4.330 | 4.360 | 4.360 | 11,021,200 |
| 2026-03-31 | 4.350 | 4.420 | 4.310 | 4.310 | 4.310 | 12,381,378 |
| 2026-03-30 | 4.310 | 4.390 | 4.260 | 4.360 | 4.360 | 14,729,400 |
| 2026-03-27 | 4.310 | 4.430 | 4.290 | 4.360 | 4.360 | 13,536,301 |
| 2026-03-26 | 4.300 | 4.420 | 4.280 | 4.320 | 4.320 | 18,213,000 |
| 2026-03-25 | 4.210 | 4.350 | 4.210 | 4.300 | 4.300 | 22,002,747 |
| 2026-03-24 | 4.220 | 4.230 | 3.990 | 4.150 | 4.150 | 31,875,447 |
| 2026-03-23 | 4.310 | 4.340 | 4.200 | 4.200 | 4.200 | 23,817,100 |
| 2026-03-20 | 4.510 | 4.540 | 4.350 | 4.420 | 4.420 | 20,060,492 |
| 2026-03-19 | 4.530 | 4.600 | 4.440 | 4.490 | 4.490 | 15,725,500 |
| 2026-03-18 | 4.490 | 4.580 | 4.460 | 4.580 | 4.580 | 13,683,200 |
| 2026-03-17 | 4.600 | 4.620 | 4.470 | 4.470 | 4.470 | 12,968,700 |
| 2026-03-16 | 4.570 | 4.630 | 4.550 | 4.590 | 4.590 | 10,890,200 |
| 2026-03-13 | 4.610 | 4.650 | 4.550 | 4.570 | 4.570 | 15,336,300 |
| 2026-03-12 | 4.720 | 4.750 | 4.600 | 4.620 | 4.620 | 15,498,800 |
| 2026-03-11 | 4.730 | 4.790 | 4.650 | 4.720 | 4.720 | 15,415,200 |
| 2026-03-10 | 4.700 | 4.840 | 4.700 | 4.750 | 4.750 | 15,300,700 |
| 2026-03-09 | 4.650 | 4.730 | 4.530 | 4.710 | 4.710 | 20,745,500 |
| 2026-03-06 | 4.610 | 4.710 | 4.600 | 4.700 | 4.700 | 17,868,113 |
| 2026-03-05 | 4.510 | 4.690 | 4.500 | 4.660 | 4.660 | 27,153,867 |
| 2026-03-04 | 4.390 | 4.520 | 4.370 | 4.470 | 4.470 | 14,528,000 |
| 2026-03-03 | 4.520 | 4.570 | 4.420 | 4.440 | 4.440 | 20,689,100 |
| 2026-03-02 | 4.450 | 4.660 | 4.440 | 4.530 | 4.530 | 22,448,286 |
| 2026-02-27 | 4.420 | 4.510 | 4.390 | 4.510 | 4.510 | 12,266,201 |
| 2026-02-26 | 4.460 | 4.470 | 4.390 | 4.420 | 4.420 | 11,244,400 |
| 2026-02-25 | 4.440 | 4.490 | 4.410 | 4.460 | 4.460 | 13,312,204 |
| 2026-02-24 | 4.400 | 4.450 | 4.340 | 4.440 | 4.440 | 11,037,873 |
| 2026-02-13 | 4.280 | 4.370 | 4.270 | 4.350 | 4.350 | 11,360,673 |
| 2026-02-12 | 4.260 | 4.350 | 4.250 | 4.290 | 4.290 | 13,379,796 |
| 2026-02-11 | 4.270 | 4.310 | 4.260 | 4.260 | 4.260 | 10,678,195 |
| 2026-02-10 | 4.340 | 4.360 | 4.260 | 4.280 | 4.280 | 12,121,400 |
| 2026-02-09 | 4.300 | 4.370 | 4.290 | 4.340 | 4.340 | 13,173,501 |
| 2026-02-06 | 4.290 | 4.330 | 4.260 | 4.300 | 4.300 | 9,008,900 |
| 2026-02-05 | 4.320 | 4.330 | 4.290 | 4.300 | 4.300 | 7,643,400 |
| 2026-02-04 | 4.290 | 4.350 | 4.280 | 4.320 | 4.320 | 10,089,801 |
| 2026-02-03 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 12,451,702 |
| 2026-02-02 | 4.200 | 4.310 | 4.200 | 4.200 | 4.200 | 13,311,300 |
| 2026-01-30 | 4.160 | 4.250 | 4.150 | 4.220 | 4.220 | 14,475,102 |
| 2026-01-29 | 4.190 | 4.280 | 4.170 | 4.180 | 4.180 | 17,460,755 |
| 2026-01-28 | 4.330 | 4.390 | 4.190 | 4.190 | 4.190 | 44,883,576 |
| 2026-01-27 | 4.360 | 4.420 | 4.300 | 4.410 | 4.410 | 15,830,594 |
| 2026-01-26 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 13,419,301 |
| 2026-01-23 | 4.410 | 4.440 | 4.360 | 4.410 | 4.410 | 12,699,876 |
| 2026-01-22 | 4.350 | 4.410 | 4.290 | 4.400 | 4.400 | 15,321,400 |
| 2026-01-21 | 4.400 | 4.410 | 4.330 | 4.350 | 4.350 | 13,183,100 |
| 2026-01-20 | 4.500 | 4.510 | 4.280 | 4.370 | 4.370 | 24,211,094 |
| 2026-01-19 | 4.390 | 4.520 | 4.380 | 4.490 | 4.490 | 20,743,104 |
| 2026-01-16 | 4.310 | 4.450 | 4.310 | 4.390 | 4.390 | 21,280,600 |
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.