Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.240 | 4.320 | 4.230 | 4.300 | 4.300 | 14,452,300 |
| 2026-01-14 | 4.240 | 4.310 | 4.210 | 4.260 | 4.260 | 17,871,057 |
| 2026-01-13 | 4.260 | 4.280 | 4.190 | 4.250 | 4.250 | 16,025,426 |
| 2026-01-12 | 4.260 | 4.350 | 4.240 | 4.260 | 4.260 | 18,825,937 |
| 2026-01-09 | 4.270 | 4.310 | 4.230 | 4.260 | 4.260 | 12,806,200 |
| 2026-01-08 | 4.170 | 4.290 | 4.170 | 4.260 | 4.260 | 14,948,100 |
| 2026-01-07 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 15,047,600 |
| 2026-01-06 | 4.210 | 4.270 | 4.180 | 4.190 | 4.190 | 18,116,100 |
| 2026-01-05 | 4.210 | 4.270 | 4.200 | 4.220 | 4.220 | 13,919,701 |
| 2025-12-31 | 4.220 | 4.220 | 4.160 | 4.190 | 4.190 | 8,614,000 |
| 2025-12-30 | 4.190 | 4.230 | 4.160 | 4.200 | 4.200 | 12,075,300 |
| 2025-12-29 | 4.130 | 4.220 | 4.110 | 4.200 | 4.200 | 15,315,751 |
| 2025-12-26 | 4.130 | 4.240 | 4.120 | 4.140 | 4.140 | 17,879,708 |
| 2025-12-25 | 4.010 | 4.160 | 4.010 | 4.120 | 4.120 | 16,657,137 |
| 2025-12-24 | 4.000 | 4.030 | 3.990 | 4.010 | 4.010 | 7,077,300 |
| 2025-12-23 | 4.020 | 4.030 | 3.990 | 4.000 | 4.000 | 8,563,800 |
| 2025-12-22 | 4.030 | 4.050 | 3.990 | 4.010 | 4.010 | 11,236,600 |
| 2025-12-19 | 3.900 | 3.960 | 3.880 | 3.950 | 3.950 | 9,055,600 |
| 2025-12-18 | 3.830 | 3.940 | 3.810 | 3.900 | 3.900 | 12,941,900 |
| 2025-12-17 | 3.780 | 3.860 | 3.770 | 3.840 | 3.840 | 11,996,300 |
| 2025-12-16 | 3.980 | 3.980 | 3.770 | 3.780 | 3.780 | 30,014,195 |
| 2025-12-15 | 3.930 | 4.010 | 3.930 | 3.970 | 3.970 | 12,697,000 |
| 2025-12-12 | 4.030 | 4.090 | 3.950 | 3.980 | 3.980 | 13,049,500 |
| 2025-12-11 | 4.140 | 4.150 | 4.040 | 4.040 | 4.040 | 12,522,200 |
| 2025-12-10 | 4.170 | 4.200 | 4.110 | 4.160 | 4.160 | 15,282,900 |
| 2025-12-09 | 4.100 | 4.220 | 4.100 | 4.110 | 4.110 | 17,538,900 |
| 2025-12-08 | 4.100 | 4.120 | 4.030 | 4.110 | 4.110 | 17,676,688 |
| 2025-12-05 | 3.970 | 4.110 | 3.900 | 4.080 | 4.080 | 16,700,288 |
| 2025-12-04 | 3.990 | 4.040 | 3.970 | 3.970 | 3.970 | 9,940,800 |
| 2025-12-03 | 4.090 | 4.100 | 3.970 | 4.000 | 4.000 | 22,999,900 |
| 2025-12-02 | 4.130 | 4.150 | 4.080 | 4.100 | 4.100 | 11,910,500 |
| 2025-12-01 | 4.140 | 4.170 | 4.110 | 4.150 | 4.150 | 13,516,400 |
| 2025-11-28 | 4.090 | 4.180 | 4.060 | 4.170 | 4.170 | 13,800,700 |
| 2025-11-27 | 4.180 | 4.230 | 4.080 | 4.090 | 4.090 | 18,724,300 |
| 2025-11-26 | 4.110 | 4.330 | 4.070 | 4.200 | 4.200 | 25,172,576 |
| 2025-11-25 | 4.100 | 4.200 | 4.100 | 4.140 | 4.140 | 17,115,400 |
| 2025-11-24 | 4.100 | 4.130 | 3.980 | 4.100 | 4.100 | 19,506,606 |
| 2025-11-21 | 4.250 | 4.270 | 4.110 | 4.110 | 4.110 | 31,819,741 |
| 2025-11-20 | 4.500 | 4.520 | 4.330 | 4.330 | 4.330 | 48,949,755 |
| 2025-11-19 | 4.310 | 4.560 | 4.300 | 4.560 | 4.560 | 63,288,725 |
| 2025-11-18 | 4.240 | 4.430 | 4.210 | 4.340 | 4.340 | 42,505,503 |
| 2025-11-17 | 4.310 | 4.330 | 4.160 | 4.220 | 4.220 | 24,688,893 |
| 2025-11-14 | 4.250 | 4.380 | 4.220 | 4.330 | 4.330 | 27,979,466 |
| 2025-11-13 | 4.220 | 4.440 | 4.220 | 4.300 | 4.300 | 46,319,060 |
| 2025-11-12 | 4.280 | 4.350 | 4.110 | 4.230 | 4.230 | 36,875,289 |
| 2025-11-11 | 4.020 | 4.220 | 4.020 | 4.220 | 4.220 | 30,271,591 |
| 2025-11-10 | 3.950 | 4.030 | 3.930 | 4.020 | 4.020 | 19,235,301 |
| 2025-11-07 | 3.930 | 3.960 | 3.920 | 3.940 | 3.940 | 10,071,601 |
| 2025-11-06 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 14,813,520 |
| 2025-11-05 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 13,852,600 |
| 2025-11-04 | 3.980 | 4.040 | 3.940 | 3.960 | 3.960 | 15,940,110 |
| 2025-11-03 | 3.910 | 4.000 | 3.900 | 3.990 | 3.990 | 17,073,901 |
| 2025-10-31 | 3.910 | 3.930 | 3.850 | 3.900 | 3.900 | 23,351,900 |
| 2025-10-30 | 3.900 | 4.020 | 3.880 | 3.990 | 3.990 | 20,562,000 |
| 2025-10-29 | 3.970 | 3.980 | 3.830 | 3.910 | 3.910 | 19,183,000 |
| 2025-10-28 | 3.960 | 4.000 | 3.950 | 3.960 | 3.960 | 9,629,800 |
| 2025-10-27 | 3.960 | 4.000 | 3.930 | 3.950 | 3.950 | 13,007,800 |
| 2025-10-24 | 3.990 | 4.050 | 3.950 | 3.970 | 3.970 | 15,188,795 |
| 2025-10-23 | 3.930 | 4.010 | 3.930 | 4.000 | 4.000 | 16,129,230 |
| 2025-10-22 | 3.930 | 3.970 | 3.900 | 3.940 | 3.940 | 11,894,200 |
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.