Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.950 | 2.970 | 2.820 | 2.850 | 2.850 | 38,053,601 |
| 2025-04-21 | 2.950 | 2.980 | 2.890 | 2.980 | 2.980 | 22,587,453 |
| 2025-04-18 | 2.990 | 3.020 | 2.930 | 2.950 | 2.950 | 20,298,300 |
| 2025-04-17 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 21,654,200 |
| 2025-04-16 | 3.050 | 3.080 | 2.950 | 3.000 | 3.000 | 29,499,900 |
| 2025-04-15 | 3.190 | 3.210 | 3.050 | 3.090 | 3.090 | 43,169,776 |
| 2025-04-14 | 3.200 | 3.330 | 3.140 | 3.230 | 3.230 | 71,920,700 |
| 2025-04-11 | 2.800 | 3.110 | 2.750 | 3.110 | 3.110 | 45,341,000 |
| 2025-04-10 | 2.760 | 2.900 | 2.760 | 2.830 | 2.830 | 28,220,012 |
| 2025-04-09 | 2.600 | 2.730 | 2.400 | 2.720 | 2.720 | 34,106,501 |
| 2025-04-08 | 2.630 | 2.780 | 2.590 | 2.670 | 2.670 | 38,996,822 |
| 2025-04-07 | 3.030 | 3.030 | 2.810 | 2.810 | 2.810 | 20,233,100 |
| 2025-04-03 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 14,738,100 |
| 2025-04-02 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 13,989,335 |
| 2025-04-01 | 3.130 | 3.230 | 3.120 | 3.170 | 3.170 | 18,224,810 |
| 2025-03-31 | 3.150 | 3.160 | 3.080 | 3.140 | 3.140 | 24,033,500 |
| 2025-03-28 | 3.250 | 3.280 | 3.170 | 3.180 | 3.180 | 26,988,878 |
| 2025-03-27 | 3.280 | 3.300 | 3.220 | 3.270 | 3.270 | 22,593,400 |
| 2025-03-26 | 3.250 | 3.340 | 3.220 | 3.300 | 3.300 | 23,367,991 |
| 2025-03-25 | 3.280 | 3.310 | 3.210 | 3.250 | 3.250 | 28,727,491 |
| 2025-03-24 | 3.510 | 3.550 | 3.240 | 3.300 | 3.300 | 65,687,781 |
| 2025-03-21 | 3.670 | 3.680 | 3.560 | 3.590 | 3.590 | 28,689,800 |
| 2025-03-20 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 26,625,200 |
| 2025-03-19 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 28,582,400 |
| 2025-03-18 | 3.750 | 3.820 | 3.710 | 3.750 | 3.750 | 37,024,000 |
| 2025-03-17 | 3.640 | 3.850 | 3.640 | 3.750 | 3.750 | 52,552,400 |
| 2025-03-14 | 3.550 | 3.670 | 3.530 | 3.650 | 3.650 | 30,628,001 |
| 2025-03-13 | 3.720 | 3.730 | 3.560 | 3.590 | 3.590 | 40,595,799 |
| 2025-03-12 | 3.630 | 3.790 | 3.630 | 3.750 | 3.750 | 47,520,400 |
| 2025-03-11 | 3.580 | 3.650 | 3.520 | 3.630 | 3.630 | 24,111,502 |
| 2025-03-10 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 21,759,300 |
| 2025-03-07 | 3.690 | 3.740 | 3.600 | 3.610 | 3.610 | 29,070,400 |
| 2025-03-06 | 3.650 | 3.730 | 3.620 | 3.700 | 3.700 | 30,686,001 |
| 2025-03-05 | 3.730 | 3.740 | 3.590 | 3.640 | 3.640 | 23,961,500 |
| 2025-03-04 | 3.570 | 3.690 | 3.550 | 3.690 | 3.690 | 26,674,103 |
| 2025-03-03 | 3.660 | 3.690 | 3.570 | 3.590 | 3.590 | 32,666,906 |
| 2025-02-28 | 3.810 | 3.820 | 3.650 | 3.660 | 3.660 | 37,358,504 |
| 2025-02-27 | 3.930 | 3.940 | 3.750 | 3.820 | 3.820 | 48,136,400 |
| 2025-02-26 | 3.980 | 4.010 | 3.860 | 3.930 | 3.930 | 59,991,500 |
| 2025-02-25 | 3.780 | 4.190 | 3.720 | 3.990 | 3.990 | 97,166,966 |
| 2025-02-24 | 3.750 | 3.820 | 3.660 | 3.820 | 3.820 | 60,965,707 |
| 2025-02-21 | 3.720 | 3.760 | 3.560 | 3.740 | 3.740 | 73,486,833 |
| 2025-02-20 | 3.720 | 3.830 | 3.700 | 3.780 | 3.780 | 76,285,113 |
| 2025-02-19 | 3.860 | 3.920 | 3.800 | 3.910 | 3.910 | 56,300,800 |
| 2025-02-18 | 4.000 | 4.080 | 3.800 | 3.820 | 3.820 | 90,908,287 |
| 2025-02-17 | 3.680 | 3.980 | 3.660 | 3.980 | 3.980 | 52,596,658 |
| 2025-02-14 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 31,432,423 |
| 2025-02-13 | 3.800 | 3.810 | 3.680 | 3.730 | 3.730 | 33,922,465 |
| 2025-02-12 | 3.740 | 3.790 | 3.710 | 3.780 | 3.780 | 36,750,003 |
| 2025-02-11 | 3.870 | 3.880 | 3.730 | 3.740 | 3.740 | 56,924,800 |
| 2025-02-10 | 3.670 | 3.890 | 3.650 | 3.880 | 3.880 | 62,411,468 |
| 2025-02-07 | 3.570 | 3.700 | 3.570 | 3.650 | 3.650 | 53,659,090 |
| 2025-02-06 | 3.520 | 3.600 | 3.420 | 3.560 | 3.560 | 58,329,416 |
| 2025-02-05 | 3.340 | 3.570 | 3.310 | 3.530 | 3.530 | 72,504,200 |
| 2025-01-27 | 3.280 | 3.350 | 3.260 | 3.270 | 3.270 | 55,900,701 |
| 2025-01-24 | 3.260 | 3.310 | 3.180 | 3.270 | 3.270 | 72,482,100 |
| 2025-01-23 | 3.390 | 3.520 | 3.300 | 3.320 | 3.320 | 121,139,586 |
| 2025-01-22 | 3.390 | 3.750 | 3.390 | 3.590 | 3.590 | 138,808,278 |
| 2025-01-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 6,297,700 |
| 2025-01-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 11,333,300 |
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.