Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.300 | 5.420 | 5.260 | 5.270 | 5.270 | 1,847,800 |
| 2024-07-22 | 5.310 | 5.340 | 5.220 | 5.310 | 5.310 | 1,308,181 |
| 2024-07-19 | 5.320 | 5.370 | 5.200 | 5.320 | 5.320 | 1,962,100 |
| 2024-07-18 | 5.260 | 5.370 | 5.180 | 5.360 | 5.360 | 2,015,600 |
| 2024-07-17 | 5.330 | 5.500 | 5.260 | 5.370 | 5.370 | 2,306,003 |
| 2024-07-16 | 5.310 | 5.370 | 5.230 | 5.320 | 5.320 | 1,203,100 |
| 2024-07-15 | 5.410 | 5.500 | 5.280 | 5.310 | 5.310 | 1,665,800 |
| 2024-07-12 | 5.570 | 5.660 | 5.400 | 5.470 | 5.470 | 2,394,403 |
| 2024-07-11 | 5.300 | 5.540 | 5.280 | 5.510 | 5.510 | 3,114,710 |
| 2024-07-10 | 5.380 | 5.410 | 5.190 | 5.200 | 5.200 | 2,680,670 |
| 2024-07-09 | 5.470 | 5.510 | 5.200 | 5.410 | 5.410 | 2,931,400 |
| 2024-07-08 | 5.680 | 5.690 | 5.450 | 5.470 | 5.470 | 2,128,110 |
| 2024-07-05 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2024-07-04 | 5.840 | 5.860 | 5.550 | 5.570 | 5.570 | 3,555,601 |
| 2024-07-03 | 5.900 | 6.130 | 5.850 | 5.890 | 5.890 | 4,499,000 |
| 2024-07-02 | 5.670 | 5.880 | 5.650 | 5.850 | 5.850 | 2,137,001 |
| 2024-07-01 | 5.650 | 5.720 | 5.500 | 5.680 | 5.680 | 1,522,519 |
| 2024-06-28 | 5.610 | 5.760 | 5.600 | 5.650 | 5.650 | 1,360,000 |
| 2024-06-27 | 5.750 | 5.820 | 5.640 | 5.660 | 5.660 | 1,582,500 |
| 2024-06-26 | 5.570 | 5.800 | 5.520 | 5.750 | 5.750 | 1,408,000 |
| 2024-06-25 | 5.460 | 5.700 | 5.460 | 5.600 | 5.600 | 1,957,301 |
| 2024-06-24 | 5.620 | 5.740 | 5.420 | 5.460 | 5.460 | 2,692,921 |
| 2024-06-21 | 5.710 | 5.870 | 5.660 | 5.740 | 5.740 | 1,616,200 |
| 2024-06-20 | 5.890 | 5.950 | 5.750 | 5.810 | 5.810 | 1,800,800 |
| 2024-06-19 | 6.010 | 6.030 | 5.830 | 5.920 | 5.920 | 1,754,900 |
| 2024-06-18 | 5.830 | 6.000 | 5.810 | 5.960 | 5.960 | 1,478,200 |
| 2024-06-17 | 5.960 | 5.960 | 5.810 | 5.850 | 5.850 | 1,375,401 |
| 2024-06-14 | 6.000 | 6.000 | 5.810 | 5.930 | 5.930 | 1,601,400 |
| 2024-06-13 | 6.140 | 6.150 | 5.960 | 6.000 | 6.000 | 2,019,201 |
| 2024-06-12 | 5.810 | 6.220 | 5.800 | 6.140 | 6.140 | 2,796,300 |
| 2024-06-11 | 6.020 | 6.090 | 5.770 | 5.930 | 5.930 | 3,000,440 |
| 2024-06-07 | 5.780 | 6.150 | 5.710 | 6.040 | 6.040 | 4,596,879 |
| 2024-06-06 | 6.000 | 6.030 | 5.560 | 5.650 | 5.650 | 4,203,610 |
| 2024-06-05 | 6.100 | 6.150 | 5.920 | 5.930 | 5.930 | 3,123,501 |
| 2024-06-04 | 6.280 | 6.320 | 6.080 | 6.170 | 6.170 | 3,072,294 |
| 2024-06-03 | 6.650 | 6.650 | 6.260 | 6.340 | 6.340 | 4,121,301 |
| 2024-05-31 | 6.650 | 6.700 | 6.550 | 6.610 | 6.610 | 2,180,800 |
| 2024-05-30 | 6.690 | 6.720 | 6.550 | 6.630 | 6.630 | 2,709,000 |
| 2024-05-29 | 6.580 | 6.750 | 6.580 | 6.720 | 6.720 | 2,221,700 |
| 2024-05-28 | 6.800 | 6.800 | 6.620 | 6.640 | 6.640 | 2,318,300 |
| 2024-05-27 | 6.860 | 6.860 | 6.660 | 6.770 | 6.770 | 1,839,794 |
| 2024-05-24 | 6.790 | 6.880 | 6.740 | 6.780 | 6.780 | 2,494,778 |
| 2024-05-23 | 7.040 | 7.040 | 6.770 | 6.800 | 6.800 | 2,718,901 |
| 2024-05-22 | 6.990 | 7.060 | 6.940 | 7.020 | 7.020 | 2,317,887 |
| 2024-05-21 | 7.070 | 7.080 | 6.910 | 6.980 | 6.980 | 3,448,000 |
| 2024-05-20 | 7.180 | 7.260 | 7.080 | 7.120 | 7.120 | 3,890,500 |
| 2024-05-17 | 7.110 | 7.170 | 7.020 | 7.140 | 7.140 | 3,315,881 |
| 2024-05-16 | 6.990 | 7.150 | 6.980 | 7.110 | 7.110 | 3,000,987 |
| 2024-05-15 | 7.000 | 7.080 | 6.920 | 6.980 | 6.980 | 2,538,600 |
| 2024-05-14 | 6.840 | 7.010 | 6.810 | 6.990 | 6.990 | 3,939,100 |
| 2024-05-13 | 7.080 | 7.080 | 6.840 | 6.840 | 6.840 | 4,203,700 |
| 2024-05-10 | 7.250 | 7.300 | 7.080 | 7.100 | 7.100 | 5,171,943 |
| 2024-05-09 | 6.990 | 7.260 | 6.980 | 7.230 | 7.230 | 4,558,666 |
| 2024-05-08 | 7.010 | 7.080 | 6.940 | 7.050 | 7.050 | 4,881,620 |
| 2024-05-07 | 6.920 | 7.070 | 6.880 | 7.050 | 7.050 | 5,748,445 |
| 2024-05-06 | 6.750 | 6.960 | 6.750 | 6.950 | 6.950 | 6,937,620 |
| 2024-04-30 | 6.900 | 6.900 | 6.630 | 6.740 | 6.740 | 5,778,464 |
| 2024-04-29 | 6.580 | 6.850 | 6.480 | 6.840 | 6.840 | 7,625,064 |
| 2024-04-26 | 6.690 | 6.770 | 6.640 | 6.740 | 6.740 | 5,338,900 |
| 2024-04-25 | 6.640 | 6.760 | 6.600 | 6.700 | 6.700 | 5,158,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.