Ningbo Bird Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.270 | 4.340 | 4.110 | 4.310 | 4.310 | 21,683,739 |
| 2026-10-16 | 4.390 | 4.490 | 4.250 | 4.270 | 4.270 | 23,088,675 |
| 2026-10-15 | 4.350 | 4.480 | 4.290 | 4.330 | 4.330 | 24,554,185 |
| 2026-10-14 | 4.810 | 4.810 | 4.480 | 4.480 | 4.480 | 23,433,300 |
| 2026-10-13 | 4.680 | 4.780 | 4.460 | 4.750 | 4.750 | 37,313,700 |
| 2026-10-12 | 4.840 | 5.000 | 4.690 | 4.700 | 4.700 | 36,806,699 |
| 2026-10-09 | 4.580 | 5.040 | 4.430 | 4.860 | 4.860 | 44,007,768 |
| 2026-10-08 | 4.580 | 4.700 | 4.530 | 4.580 | 4.580 | 17,381,400 |
| 2026-09-30 | 4.610 | 4.620 | 4.490 | 4.560 | 4.560 | 11,707,800 |
| 2026-09-29 | 4.490 | 4.630 | 4.460 | 4.590 | 4.590 | 14,123,499 |
| 2026-09-28 | 4.680 | 4.700 | 4.480 | 4.530 | 4.530 | 17,267,648 |
| 2026-09-24 | 4.610 | 4.780 | 4.580 | 4.700 | 4.700 | 29,295,099 |
| 2026-09-23 | 4.710 | 4.710 | 4.540 | 4.610 | 4.610 | 21,250,085 |
| 2026-09-22 | 4.650 | 4.850 | 4.630 | 4.670 | 4.670 | 25,257,200 |
| 2026-09-21 | 4.510 | 4.670 | 4.480 | 4.620 | 4.620 | 23,972,700 |
| 2026-09-18 | 4.440 | 4.510 | 4.410 | 4.430 | 4.430 | 11,799,800 |
| 2026-09-17 | 4.340 | 4.460 | 4.340 | 4.410 | 4.410 | 14,834,900 |
| 2026-09-16 | 4.210 | 4.390 | 4.210 | 4.360 | 4.360 | 19,119,000 |
| 2026-09-15 | 4.400 | 4.420 | 4.230 | 4.250 | 4.250 | 18,289,201 |
| 2026-09-14 | 4.450 | 4.490 | 4.380 | 4.430 | 4.430 | 12,890,900 |
| 2026-09-11 | 4.450 | 4.490 | 4.330 | 4.460 | 4.460 | 20,429,100 |
| 2026-09-10 | 4.520 | 4.570 | 4.460 | 4.500 | 4.500 | 16,390,275 |
| 2026-09-09 | 4.660 | 4.680 | 4.510 | 4.550 | 4.550 | 21,874,783 |
| 2026-09-08 | 4.640 | 4.710 | 4.610 | 4.670 | 4.670 | 24,642,200 |
| 2026-09-07 | 4.640 | 4.680 | 4.570 | 4.640 | 4.640 | 23,524,000 |
| 2026-09-04 | 4.650 | 4.690 | 4.540 | 4.570 | 4.570 | 26,397,058 |
| 2026-09-03 | 4.710 | 4.810 | 4.600 | 4.630 | 4.630 | 33,465,800 |
| 2026-09-02 | 4.880 | 4.880 | 4.680 | 4.750 | 4.750 | 59,901,267 |
| 2026-09-01 | 4.470 | 4.930 | 4.460 | 4.930 | 4.930 | 42,202,567 |
| 2026-08-31 | 4.490 | 4.510 | 4.400 | 4.480 | 4.480 | 21,446,100 |
| 2026-08-28 | 4.380 | 4.560 | 4.370 | 4.530 | 4.530 | 29,255,100 |
| 2026-08-27 | 4.380 | 4.450 | 4.360 | 4.400 | 4.400 | 15,028,500 |
| 2026-08-26 | 4.360 | 4.450 | 4.340 | 4.370 | 4.370 | 15,780,500 |
| 2026-08-25 | 4.270 | 4.390 | 4.180 | 4.360 | 4.360 | 22,642,901 |
| 2026-08-24 | 4.310 | 4.360 | 4.200 | 4.340 | 4.340 | 17,472,200 |
| 2026-08-21 | 4.280 | 4.350 | 4.210 | 4.330 | 4.330 | 15,777,200 |
| 2026-08-20 | 4.350 | 4.360 | 4.260 | 4.310 | 4.310 | 18,723,800 |
| 2026-08-19 | 4.430 | 4.490 | 4.300 | 4.310 | 4.310 | 29,344,600 |
| 2026-08-18 | 4.410 | 4.470 | 4.370 | 4.460 | 4.460 | 17,784,700 |
| 2026-08-17 | 4.380 | 4.410 | 4.320 | 4.410 | 4.410 | 17,921,400 |
| 2026-08-14 | 4.400 | 4.430 | 4.270 | 4.370 | 4.370 | 24,471,500 |
| 2026-08-13 | 4.520 | 4.540 | 4.370 | 4.370 | 4.370 | 24,606,600 |
| 2026-08-12 | 4.380 | 4.490 | 4.330 | 4.480 | 4.480 | 25,333,900 |
| 2026-08-11 | 4.330 | 4.420 | 4.290 | 4.370 | 4.370 | 24,286,400 |
| 2026-08-10 | 4.280 | 4.380 | 4.210 | 4.360 | 4.360 | 29,728,695 |
| 2026-08-07 | 4.290 | 4.310 | 4.200 | 4.270 | 4.270 | 30,677,700 |
| 2026-08-06 | 4.300 | 4.390 | 4.200 | 4.290 | 4.290 | 66,687,013 |
| 2026-08-05 | 3.940 | 4.320 | 3.920 | 4.320 | 4.320 | 42,745,900 |
| 2026-08-04 | 3.920 | 4.000 | 3.910 | 3.930 | 3.930 | 15,052,500 |
| 2026-08-03 | 3.780 | 3.920 | 3.780 | 3.910 | 3.910 | 16,755,500 |
| 2026-07-31 | 3.740 | 3.850 | 3.720 | 3.780 | 3.780 | 22,807,400 |
| 2026-07-30 | 3.780 | 3.860 | 3.650 | 3.670 | 3.670 | 25,015,800 |
| 2026-07-29 | 3.800 | 3.840 | 3.720 | 3.830 | 3.830 | 24,418,200 |
| 2026-07-28 | 3.690 | 3.940 | 3.670 | 3.830 | 3.830 | 28,280,680 |
| 2026-07-27 | 3.610 | 3.730 | 3.600 | 3.730 | 3.730 | 18,337,300 |
| 2026-07-24 | 3.610 | 3.660 | 3.520 | 3.630 | 3.630 | 16,513,500 |
| 2026-07-23 | 3.520 | 3.650 | 3.490 | 3.650 | 3.650 | 17,643,400 |
| 2026-07-22 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 19,332,610 |
| 2026-07-21 | 3.460 | 3.560 | 3.200 | 3.550 | 3.550 | 30,674,096 |
| 2026-07-20 | 3.620 | 3.720 | 3.380 | 3.450 | 3.450 | 30,993,202 |
Page 1 of 1 · 60 trading days
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.