Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.610 | 4.710 | 4.590 | 4.650 | 4.650 | 15,940,520 |
| 2025-01-16 | 4.680 | 4.730 | 4.570 | 4.640 | 4.640 | 17,788,500 |
| 2025-01-15 | 4.640 | 4.680 | 4.540 | 4.600 | 4.600 | 16,675,500 |
| 2025-01-14 | 4.390 | 4.640 | 4.370 | 4.640 | 4.640 | 20,298,700 |
| 2025-01-13 | 4.310 | 4.390 | 4.190 | 4.370 | 4.370 | 16,517,713 |
| 2025-01-10 | 4.580 | 4.620 | 4.370 | 4.390 | 4.390 | 16,123,236 |
| 2025-01-09 | 4.500 | 4.620 | 4.490 | 4.580 | 4.580 | 16,865,120 |
| 2025-01-08 | 4.480 | 4.550 | 4.350 | 4.530 | 4.530 | 23,578,520 |
| 2025-01-07 | 4.290 | 4.510 | 4.290 | 4.510 | 4.510 | 24,166,721 |
| 2025-01-06 | 4.350 | 4.410 | 4.210 | 4.280 | 4.280 | 18,196,900 |
| 2025-01-03 | 4.660 | 4.670 | 4.370 | 4.410 | 4.410 | 26,847,979 |
| 2025-01-02 | 4.700 | 4.800 | 4.580 | 4.610 | 4.610 | 22,754,603 |
| 2024-12-31 | 4.960 | 4.960 | 4.710 | 4.720 | 4.720 | 22,034,000 |
| 2024-12-30 | 4.900 | 4.910 | 4.720 | 4.810 | 4.810 | 18,205,300 |
| 2024-12-27 | 4.850 | 5.030 | 4.850 | 4.930 | 4.930 | 20,303,300 |
| 2024-12-26 | 4.760 | 4.970 | 4.760 | 4.890 | 4.890 | 23,538,120 |
| 2024-12-25 | 4.910 | 4.960 | 4.670 | 4.760 | 4.760 | 28,459,470 |
| 2024-12-24 | 5.090 | 5.170 | 4.830 | 4.970 | 4.970 | 43,879,152 |
| 2024-12-23 | 5.580 | 5.600 | 5.090 | 5.120 | 5.120 | 50,102,100 |
| 2024-12-20 | 5.440 | 5.760 | 5.390 | 5.650 | 5.650 | 46,198,252 |
| 2024-12-19 | 5.380 | 5.470 | 5.280 | 5.430 | 5.430 | 27,473,500 |
| 2024-12-18 | 5.400 | 5.500 | 5.330 | 5.420 | 5.420 | 27,685,600 |
| 2024-12-17 | 5.720 | 5.720 | 5.320 | 5.360 | 5.360 | 43,499,008 |
| 2024-12-16 | 5.750 | 5.910 | 5.690 | 5.730 | 5.730 | 41,386,650 |
| 2024-12-13 | 6.080 | 6.080 | 5.770 | 5.780 | 5.780 | 72,062,164 |
| 2024-12-12 | 6.380 | 6.380 | 6.040 | 6.220 | 6.220 | 84,786,221 |
| 2024-12-11 | 6.030 | 6.540 | 6.000 | 6.450 | 6.450 | 107,939,766 |
| 2024-12-10 | 5.960 | 6.350 | 5.830 | 6.130 | 6.130 | 99,050,494 |
| 2024-12-09 | 5.900 | 6.060 | 5.750 | 5.810 | 5.810 | 45,587,724 |
| 2024-12-06 | 5.850 | 6.000 | 5.750 | 5.900 | 5.900 | 57,375,252 |
| 2024-12-05 | 5.610 | 5.960 | 5.570 | 5.900 | 5.900 | 76,367,892 |
| 2024-12-04 | 5.540 | 5.750 | 5.520 | 5.660 | 5.660 | 55,436,678 |
| 2024-12-03 | 5.630 | 5.640 | 5.480 | 5.570 | 5.570 | 33,878,242 |
| 2024-12-02 | 5.470 | 5.620 | 5.460 | 5.600 | 5.600 | 42,159,400 |
| 2024-11-29 | 5.410 | 5.480 | 5.300 | 5.430 | 5.430 | 36,887,283 |
| 2024-11-28 | 5.330 | 5.590 | 5.290 | 5.450 | 5.450 | 49,602,280 |
| 2024-11-27 | 5.230 | 5.350 | 5.070 | 5.340 | 5.340 | 39,153,591 |
| 2024-11-26 | 5.440 | 5.530 | 5.250 | 5.260 | 5.260 | 36,300,700 |
| 2024-11-25 | 5.610 | 5.620 | 5.280 | 5.450 | 5.450 | 47,832,000 |
| 2024-11-22 | 5.500 | 5.980 | 5.460 | 5.610 | 5.610 | 87,709,084 |
| 2024-11-21 | 5.610 | 5.640 | 5.500 | 5.530 | 5.530 | 41,496,300 |
| 2024-11-20 | 5.430 | 5.580 | 5.370 | 5.580 | 5.580 | 53,225,200 |
| 2024-11-19 | 5.190 | 5.400 | 5.180 | 5.390 | 5.390 | 41,129,634 |
| 2024-11-18 | 5.390 | 5.480 | 5.140 | 5.200 | 5.200 | 47,604,100 |
| 2024-11-15 | 5.660 | 5.710 | 5.390 | 5.400 | 5.400 | 54,289,831 |
| 2024-11-14 | 5.880 | 5.880 | 5.620 | 5.660 | 5.660 | 63,063,365 |
| 2024-11-13 | 6.130 | 6.230 | 5.880 | 5.950 | 5.950 | 62,034,278 |
| 2024-11-12 | 6.000 | 6.280 | 6.000 | 6.130 | 6.130 | 95,990,918 |
| 2024-11-11 | 6.250 | 6.360 | 5.980 | 6.000 | 6.000 | 150,531,806 |
| 2024-11-08 | 6.760 | 7.580 | 6.500 | 6.640 | 6.640 | 196,381,786 |
| 2024-11-07 | 7.390 | 7.820 | 7.110 | 7.200 | 7.200 | 238,844,165 |
| 2024-11-06 | 6.330 | 7.110 | 6.330 | 7.110 | 7.110 | 86,981,040 |
| 2024-11-05 | 6.940 | 6.940 | 6.140 | 6.460 | 6.460 | 239,064,653 |
| 2024-11-04 | 6.100 | 6.310 | 6.020 | 6.310 | 6.310 | 33,806,944 |
| 2024-11-01 | 6.610 | 6.610 | 5.710 | 5.740 | 5.740 | 275,890,081 |
| 2024-10-31 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 10,661,513 |
| 2024-10-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 7,945,311 |
| 2024-10-29 | 4.530 | 4.960 | 4.500 | 4.960 | 4.960 | 32,356,737 |
| 2024-10-28 | 4.440 | 4.520 | 4.360 | 4.510 | 4.510 | 49,748,353 |
| 2024-10-25 | 4.340 | 4.420 | 4.300 | 4.390 | 4.390 | 43,416,752 |
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.