Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.860 | 3.990 | 3.860 | 3.940 | 3.940 | 21,632,101 |
| 2025-10-20 | 3.780 | 3.870 | 3.770 | 3.860 | 3.860 | 15,990,700 |
| 2025-10-17 | 3.790 | 3.820 | 3.730 | 3.760 | 3.760 | 12,311,800 |
| 2025-10-16 | 3.770 | 3.840 | 3.760 | 3.810 | 3.810 | 9,068,000 |
| 2025-10-15 | 3.740 | 3.810 | 3.740 | 3.790 | 3.790 | 10,734,301 |
| 2025-10-14 | 3.770 | 3.820 | 3.720 | 3.730 | 3.730 | 10,596,501 |
| 2025-10-13 | 3.670 | 3.790 | 3.670 | 3.760 | 3.760 | 15,624,128 |
| 2025-10-10 | 3.880 | 3.900 | 3.810 | 3.830 | 3.830 | 13,592,464 |
| 2025-10-09 | 3.870 | 3.940 | 3.830 | 3.920 | 3.920 | 18,495,930 |
| 2025-09-30 | 3.850 | 3.860 | 3.820 | 3.860 | 3.860 | 9,125,800 |
| 2025-09-29 | 3.800 | 3.870 | 3.760 | 3.840 | 3.840 | 14,771,500 |
| 2025-09-26 | 3.720 | 3.840 | 3.710 | 3.800 | 3.800 | 14,148,400 |
| 2025-09-25 | 3.710 | 3.800 | 3.700 | 3.750 | 3.750 | 13,452,328 |
| 2025-09-24 | 3.630 | 3.710 | 3.620 | 3.710 | 3.710 | 13,482,682 |
| 2025-09-23 | 3.730 | 3.760 | 3.550 | 3.640 | 3.640 | 26,015,054 |
| 2025-09-22 | 3.680 | 3.780 | 3.670 | 3.740 | 3.740 | 13,960,220 |
| 2025-09-19 | 3.710 | 3.760 | 3.680 | 3.680 | 3.680 | 20,545,000 |
| 2025-09-18 | 3.870 | 3.930 | 3.690 | 3.690 | 3.690 | 34,375,200 |
| 2025-09-17 | 3.980 | 3.980 | 3.870 | 3.880 | 3.880 | 18,824,500 |
| 2025-09-16 | 3.920 | 3.990 | 3.910 | 3.980 | 3.980 | 14,627,321 |
| 2025-09-15 | 3.960 | 3.970 | 3.870 | 3.920 | 3.920 | 17,870,268 |
| 2025-09-12 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 16,673,302 |
| 2025-09-11 | 4.010 | 4.040 | 3.960 | 4.010 | 4.010 | 16,115,502 |
| 2025-09-10 | 4.040 | 4.090 | 3.990 | 4.000 | 4.000 | 20,349,340 |
| 2025-09-09 | 4.030 | 4.150 | 4.020 | 4.070 | 4.070 | 24,212,800 |
| 2025-09-08 | 4.010 | 4.060 | 3.970 | 4.030 | 4.030 | 17,105,300 |
| 2025-09-05 | 3.960 | 4.080 | 3.840 | 4.030 | 4.030 | 27,010,368 |
| 2025-09-04 | 3.980 | 4.020 | 3.840 | 3.940 | 3.940 | 25,321,600 |
| 2025-09-03 | 4.050 | 4.080 | 3.920 | 3.990 | 3.990 | 27,855,808 |
| 2025-09-02 | 4.200 | 4.230 | 4.030 | 4.040 | 4.040 | 42,300,510 |
| 2025-09-01 | 4.040 | 4.250 | 4.030 | 4.240 | 4.240 | 34,543,103 |
| 2025-08-29 | 3.880 | 4.100 | 3.860 | 4.060 | 4.060 | 46,964,101 |
| 2025-08-28 | 3.900 | 3.970 | 3.730 | 3.900 | 3.900 | 45,896,569 |
| 2025-08-27 | 3.910 | 4.040 | 3.800 | 3.850 | 3.850 | 76,533,400 |
| 2025-08-26 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 21,955,401 |
| 2025-08-25 | 3.620 | 3.730 | 3.620 | 3.670 | 3.670 | 24,656,900 |
| 2025-08-22 | 3.610 | 3.690 | 3.590 | 3.630 | 3.630 | 23,579,530 |
| 2025-08-21 | 3.530 | 3.700 | 3.520 | 3.640 | 3.640 | 40,253,500 |
| 2025-08-20 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 14,196,801 |
| 2025-08-19 | 3.470 | 3.570 | 3.440 | 3.520 | 3.520 | 21,505,001 |
| 2025-08-18 | 3.460 | 3.510 | 3.450 | 3.460 | 3.460 | 17,276,301 |
| 2025-08-15 | 3.350 | 3.450 | 3.330 | 3.450 | 3.450 | 14,853,207 |
| 2025-08-14 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 15,620,302 |
| 2025-08-13 | 3.440 | 3.490 | 3.430 | 3.450 | 3.450 | 12,884,500 |
| 2025-08-12 | 3.460 | 3.470 | 3.420 | 3.450 | 3.450 | 13,320,100 |
| 2025-08-11 | 3.460 | 3.490 | 3.450 | 3.460 | 3.460 | 13,178,500 |
| 2025-08-08 | 3.490 | 3.490 | 3.430 | 3.470 | 3.470 | 17,367,411 |
| 2025-08-07 | 3.410 | 3.520 | 3.400 | 3.490 | 3.490 | 27,124,709 |
| 2025-08-06 | 3.370 | 3.430 | 3.340 | 3.410 | 3.410 | 18,307,701 |
| 2025-08-05 | 3.350 | 3.420 | 3.340 | 3.390 | 3.390 | 13,908,700 |
| 2025-08-04 | 3.320 | 3.360 | 3.310 | 3.340 | 3.340 | 13,312,304 |
| 2025-08-01 | 3.270 | 3.330 | 3.270 | 3.320 | 3.320 | 9,028,600 |
| 2025-07-31 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 10,722,700 |
| 2025-07-30 | 3.330 | 3.340 | 3.270 | 3.280 | 3.280 | 15,706,400 |
| 2025-07-29 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 11,925,700 |
| 2025-07-28 | 3.360 | 3.370 | 3.330 | 3.340 | 3.340 | 11,128,301 |
| 2025-07-25 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 13,734,300 |
| 2025-07-24 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 15,230,121 |
| 2025-07-23 | 3.390 | 3.430 | 3.360 | 3.370 | 3.370 | 13,424,200 |
| 2025-07-22 | 3.440 | 3.490 | 3.390 | 3.410 | 3.410 | 17,917,200 |
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.