Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.420 | 4.420 | 4.240 | 4.310 | 4.310 | 41,581,275 |
| 2024-10-23 | 4.250 | 4.550 | 4.220 | 4.420 | 4.420 | 73,885,144 |
| 2024-10-22 | 4.290 | 4.370 | 4.200 | 4.260 | 4.260 | 51,625,221 |
| 2024-10-21 | 4.190 | 4.300 | 4.160 | 4.260 | 4.260 | 47,094,924 |
| 2024-10-18 | 4.050 | 4.200 | 4.040 | 4.170 | 4.170 | 41,916,682 |
| 2024-10-17 | 4.090 | 4.200 | 4.080 | 4.080 | 4.080 | 38,422,967 |
| 2024-10-16 | 4.040 | 4.200 | 4.000 | 4.120 | 4.120 | 38,081,665 |
| 2024-10-15 | 4.170 | 4.340 | 4.110 | 4.130 | 4.130 | 60,029,262 |
| 2024-10-14 | 4.220 | 4.230 | 4.050 | 4.210 | 4.210 | 48,701,193 |
| 2024-10-11 | 4.050 | 4.240 | 3.990 | 4.140 | 4.140 | 49,985,178 |
| 2024-10-10 | 4.060 | 4.170 | 3.930 | 4.050 | 4.050 | 44,696,536 |
| 2024-10-09 | 4.390 | 4.400 | 4.090 | 4.090 | 4.090 | 62,436,786 |
| 2024-10-08 | 4.690 | 4.690 | 4.170 | 4.540 | 4.540 | 122,255,983 |
| 2024-09-30 | 4.020 | 4.310 | 3.940 | 4.270 | 4.270 | 125,397,919 |
| 2024-09-27 | 3.860 | 3.960 | 3.820 | 3.940 | 3.940 | 69,165,870 |
| 2024-09-26 | 3.760 | 3.870 | 3.700 | 3.860 | 3.860 | 95,751,744 |
| 2024-09-25 | 3.850 | 4.130 | 3.850 | 3.910 | 3.910 | 136,479,028 |
| 2024-09-24 | 4.250 | 4.470 | 4.020 | 4.160 | 4.160 | 198,687,158 |
| 2024-09-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 11,305,600 |
| 2024-09-20 | 3.410 | 3.690 | 3.410 | 3.690 | 3.690 | 50,853,053 |
| 2024-09-19 | 3.210 | 3.410 | 3.200 | 3.350 | 3.350 | 30,955,809 |
| 2024-09-18 | 3.200 | 3.210 | 3.100 | 3.160 | 3.160 | 11,028,982 |
| 2024-09-13 | 3.230 | 3.230 | 3.160 | 3.220 | 3.220 | 10,883,502 |
| 2024-09-12 | 3.230 | 3.240 | 3.190 | 3.210 | 3.210 | 8,425,432 |
| 2024-09-11 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 11,177,400 |
| 2024-09-10 | 3.240 | 3.290 | 3.180 | 3.260 | 3.260 | 11,568,800 |
| 2024-09-09 | 3.230 | 3.270 | 3.170 | 3.210 | 3.210 | 10,429,412 |
| 2024-09-06 | 3.340 | 3.350 | 3.230 | 3.250 | 3.250 | 18,435,100 |
| 2024-09-05 | 3.350 | 3.380 | 3.300 | 3.350 | 3.350 | 20,618,200 |
| 2024-09-04 | 3.430 | 3.450 | 3.320 | 3.340 | 3.340 | 40,357,800 |
| 2024-09-03 | 3.270 | 3.610 | 3.250 | 3.460 | 3.460 | 67,348,300 |
| 2024-09-02 | 3.300 | 3.350 | 3.270 | 3.280 | 3.280 | 10,485,399 |
| 2024-08-30 | 3.230 | 3.350 | 3.230 | 3.310 | 3.310 | 16,058,500 |
| 2024-08-29 | 3.130 | 3.260 | 3.120 | 3.240 | 3.240 | 10,208,701 |
| 2024-08-28 | 3.090 | 3.190 | 3.070 | 3.160 | 3.160 | 11,389,601 |
| 2024-08-27 | 3.200 | 3.240 | 3.080 | 3.100 | 3.100 | 16,469,300 |
| 2024-08-26 | 3.200 | 3.240 | 3.150 | 3.240 | 3.240 | 9,444,364 |
| 2024-08-23 | 3.210 | 3.290 | 3.150 | 3.190 | 3.190 | 8,563,200 |
| 2024-08-22 | 3.270 | 3.300 | 3.190 | 3.200 | 3.200 | 10,550,400 |
| 2024-08-21 | 3.240 | 3.360 | 3.220 | 3.280 | 3.280 | 13,736,104 |
| 2024-08-20 | 3.280 | 3.330 | 3.250 | 3.270 | 3.270 | 10,011,514 |
| 2024-08-19 | 3.360 | 3.370 | 3.270 | 3.270 | 3.270 | 9,682,201 |
| 2024-08-16 | 3.330 | 3.390 | 3.290 | 3.350 | 3.350 | 17,566,801 |
| 2024-08-15 | 3.230 | 3.330 | 3.220 | 3.330 | 3.330 | 16,064,184 |
| 2024-08-14 | 3.180 | 3.290 | 3.160 | 3.260 | 3.260 | 13,899,800 |
| 2024-08-13 | 3.150 | 3.190 | 3.120 | 3.180 | 3.180 | 6,454,784 |
| 2024-08-12 | 3.220 | 3.230 | 3.140 | 3.160 | 3.160 | 8,702,128 |
| 2024-08-09 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 8,751,899 |
| 2024-08-08 | 3.220 | 3.250 | 3.170 | 3.240 | 3.240 | 10,893,300 |
| 2024-08-07 | 3.180 | 3.310 | 3.180 | 3.250 | 3.250 | 14,542,001 |
| 2024-08-06 | 3.170 | 3.190 | 3.140 | 3.180 | 3.180 | 9,708,412 |
| 2024-08-05 | 3.220 | 3.280 | 3.110 | 3.120 | 3.120 | 17,987,200 |
| 2024-08-02 | 3.260 | 3.460 | 3.230 | 3.250 | 3.250 | 23,030,779 |
| 2024-08-01 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 11,868,212 |
| 2024-07-31 | 3.210 | 3.260 | 3.200 | 3.250 | 3.250 | 15,444,901 |
| 2024-07-30 | 3.120 | 3.220 | 3.110 | 3.200 | 3.200 | 13,588,802 |
| 2024-07-29 | 3.100 | 3.160 | 3.080 | 3.140 | 3.140 | 8,046,900 |
| 2024-07-26 | 3.030 | 3.100 | 3.020 | 3.090 | 3.090 | 7,395,813 |
| 2024-07-25 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 6,973,500 |
| 2024-07-24 | 3.050 | 3.090 | 3.020 | 3.020 | 3.020 | 7,732,300 |
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.