Ningbo Bird Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.