Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.420 | 3.490 | 3.390 | 3.460 | 3.460 | 18,730,220 |
| 2025-07-18 | 3.380 | 3.460 | 3.380 | 3.390 | 3.390 | 18,604,000 |
| 2025-07-17 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 18,642,900 |
| 2025-07-16 | 3.300 | 3.430 | 3.290 | 3.390 | 3.390 | 31,618,000 |
| 2025-07-15 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 10,686,700 |
| 2025-07-14 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 10,705,501 |
| 2025-07-11 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 10,599,500 |
| 2025-07-10 | 3.320 | 3.360 | 3.310 | 3.320 | 3.320 | 10,289,101 |
| 2025-07-09 | 3.340 | 3.350 | 3.290 | 3.330 | 3.330 | 14,354,300 |
| 2025-07-08 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 10,978,600 |
| 2025-07-07 | 3.350 | 3.360 | 3.310 | 3.340 | 3.340 | 8,899,400 |
| 2025-07-04 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 19,084,200 |
| 2025-07-03 | 3.380 | 3.510 | 3.380 | 3.460 | 3.460 | 21,068,800 |
| 2025-07-02 | 3.400 | 3.450 | 3.370 | 3.400 | 3.400 | 15,274,800 |
| 2025-07-01 | 3.430 | 3.470 | 3.390 | 3.440 | 3.440 | 16,821,801 |
| 2025-06-30 | 3.320 | 3.410 | 3.320 | 3.410 | 3.410 | 16,662,801 |
| 2025-06-27 | 3.300 | 3.350 | 3.290 | 3.320 | 3.320 | 13,172,600 |
| 2025-06-26 | 3.380 | 3.390 | 3.270 | 3.290 | 3.290 | 21,820,900 |
| 2025-06-25 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 15,919,600 |
| 2025-06-24 | 3.370 | 3.470 | 3.350 | 3.410 | 3.410 | 14,558,400 |
| 2025-06-23 | 3.230 | 3.360 | 3.230 | 3.350 | 3.350 | 14,780,300 |
| 2025-06-20 | 3.380 | 3.420 | 3.270 | 3.300 | 3.300 | 21,311,200 |
| 2025-06-19 | 3.460 | 3.480 | 3.380 | 3.400 | 3.400 | 15,169,918 |
| 2025-06-18 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 16,360,400 |
| 2025-06-17 | 3.490 | 3.610 | 3.470 | 3.560 | 3.560 | 19,935,618 |
| 2025-06-16 | 3.400 | 3.510 | 3.380 | 3.490 | 3.490 | 17,260,400 |
| 2025-06-13 | 3.560 | 3.580 | 3.410 | 3.420 | 3.420 | 25,699,300 |
| 2025-06-12 | 3.560 | 3.670 | 3.540 | 3.580 | 3.580 | 22,841,500 |
| 2025-06-11 | 3.530 | 3.590 | 3.520 | 3.540 | 3.540 | 18,346,600 |
| 2025-06-10 | 3.640 | 3.690 | 3.480 | 3.550 | 3.550 | 30,051,001 |
| 2025-06-09 | 3.590 | 3.690 | 3.560 | 3.630 | 3.630 | 25,585,328 |
| 2025-06-06 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 21,764,402 |
| 2025-06-05 | 3.510 | 3.630 | 3.500 | 3.530 | 3.530 | 24,983,002 |
| 2025-06-04 | 3.500 | 3.590 | 3.500 | 3.520 | 3.520 | 29,213,202 |
| 2025-06-03 | 3.650 | 3.710 | 3.520 | 3.530 | 3.530 | 37,266,810 |
| 2025-05-30 | 3.530 | 3.740 | 3.520 | 3.690 | 3.690 | 44,747,600 |
| 2025-05-29 | 3.590 | 3.690 | 3.520 | 3.560 | 3.560 | 52,124,398 |
| 2025-05-28 | 3.470 | 3.640 | 3.430 | 3.640 | 3.640 | 53,824,948 |
| 2025-05-27 | 3.290 | 3.470 | 3.270 | 3.470 | 3.470 | 46,764,511 |
| 2025-05-26 | 3.200 | 3.320 | 3.200 | 3.300 | 3.300 | 28,520,821 |
| 2025-05-23 | 3.290 | 3.310 | 3.180 | 3.210 | 3.210 | 35,943,505 |
| 2025-05-22 | 3.370 | 3.450 | 3.300 | 3.300 | 3.300 | 52,186,082 |
| 2025-05-21 | 3.190 | 3.370 | 3.190 | 3.370 | 3.370 | 47,022,103 |
| 2025-05-20 | 3.170 | 3.310 | 3.170 | 3.210 | 3.210 | 43,202,768 |
| 2025-05-19 | 3.130 | 3.220 | 3.110 | 3.220 | 3.220 | 41,999,702 |
| 2025-05-16 | 3.140 | 3.170 | 3.030 | 3.070 | 3.070 | 46,885,777 |
| 2025-05-15 | 3.230 | 3.230 | 3.140 | 3.190 | 3.190 | 52,677,988 |
| 2025-05-14 | 2.990 | 3.140 | 2.960 | 3.140 | 3.140 | 49,857,456 |
| 2025-05-13 | 3.100 | 3.200 | 2.940 | 2.990 | 2.990 | 61,607,321 |
| 2025-05-12 | 2.920 | 3.050 | 2.890 | 3.050 | 3.050 | 30,959,030 |
| 2025-05-09 | 2.840 | 2.980 | 2.800 | 2.900 | 2.900 | 46,965,303 |
| 2025-05-08 | 2.850 | 2.900 | 2.790 | 2.850 | 2.850 | 66,831,903 |
| 2025-05-07 | 2.700 | 2.760 | 2.660 | 2.760 | 2.760 | 38,856,431 |
| 2025-05-06 | 2.520 | 2.630 | 2.500 | 2.630 | 2.630 | 52,615,976 |
| 2025-04-30 | 2.420 | 2.530 | 2.420 | 2.500 | 2.500 | 93,580,132 |
| 2025-04-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-04-28 | 2.650 | 2.690 | 2.540 | 2.550 | 2.550 | 36,830,001 |
| 2025-04-25 | 2.730 | 2.780 | 2.640 | 2.690 | 2.690 | 29,797,460 |
| 2025-04-24 | 2.860 | 2.870 | 2.730 | 2.740 | 2.740 | 28,933,514 |
| 2025-04-23 | 2.840 | 2.930 | 2.840 | 2.850 | 2.850 | 26,017,700 |
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.