Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.640 | 6.760 | 6.600 | 6.700 | 6.700 | 5,158,800 |
| 2024-04-24 | 6.550 | 6.710 | 6.550 | 6.680 | 6.680 | 5,971,119 |
| 2024-04-23 | 6.470 | 6.670 | 6.470 | 6.580 | 6.580 | 7,100,006 |
| 2024-04-22 | 6.710 | 6.790 | 6.480 | 6.510 | 6.510 | 10,990,941 |
| 2024-04-19 | 6.960 | 7.190 | 6.860 | 6.870 | 6.870 | 13,487,143 |
| 2024-04-18 | 7.300 | 7.300 | 6.890 | 7.130 | 7.130 | 21,445,763 |
| 2024-04-17 | 7.160 | 7.950 | 7.160 | 7.580 | 7.580 | 31,050,237 |
| 2024-04-16 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,188,000 |
| 2024-04-15 | 10.280 | 10.450 | 8.840 | 8.840 | 8.840 | 38,100,413 |
| 2024-04-12 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 1,386,262 |
| 2024-04-11 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 2,527,295 |
| 2024-04-10 | 7.680 | 8.120 | 7.670 | 8.120 | 8.120 | 10,632,108 |
| 2024-04-09 | 7.230 | 7.400 | 7.210 | 7.380 | 7.380 | 1,799,100 |
| 2024-04-08 | 7.510 | 7.610 | 7.220 | 7.260 | 7.260 | 2,741,600 |
| 2024-04-03 | 7.480 | 7.650 | 7.340 | 7.570 | 7.570 | 2,799,900 |
| 2024-04-02 | 7.480 | 7.570 | 7.400 | 7.490 | 7.490 | 2,518,938 |
| 2024-04-01 | 7.390 | 7.470 | 7.300 | 7.440 | 7.440 | 2,677,729 |
| 2024-03-29 | 7.120 | 7.330 | 7.110 | 7.290 | 7.290 | 1,094,230 |
| 2024-03-28 | 6.950 | 7.170 | 6.910 | 7.120 | 7.120 | 2,007,182 |
| 2024-03-27 | 7.090 | 7.140 | 6.920 | 6.950 | 6.950 | 1,893,753 |
| 2024-03-26 | 7.000 | 7.160 | 6.950 | 7.090 | 7.090 | 2,622,957 |
| 2024-03-25 | 7.220 | 7.290 | 7.040 | 7.070 | 7.070 | 2,739,737 |
| 2024-03-22 | 7.460 | 7.550 | 7.250 | 7.260 | 7.260 | 2,576,700 |
| 2024-03-21 | 7.450 | 7.530 | 7.300 | 7.480 | 7.480 | 3,237,200 |
| 2024-03-20 | 7.380 | 7.430 | 7.290 | 7.390 | 7.390 | 1,962,113 |
| 2024-03-19 | 7.460 | 7.480 | 7.300 | 7.330 | 7.330 | 2,250,642 |
| 2024-03-18 | 7.220 | 7.400 | 7.190 | 7.390 | 7.390 | 2,189,501 |
| 2024-03-15 | 7.040 | 7.190 | 7.000 | 7.190 | 7.190 | 1,970,800 |
| 2024-03-14 | 7.060 | 7.120 | 6.920 | 7.030 | 7.030 | 2,064,043 |
| 2024-03-13 | 7.080 | 7.140 | 6.960 | 7.050 | 7.050 | 1,862,491 |
| 2024-03-12 | 6.950 | 7.100 | 6.910 | 7.090 | 7.090 | 2,610,605 |
| 2024-03-11 | 6.770 | 6.950 | 6.710 | 6.940 | 6.940 | 2,347,701 |
| 2024-03-08 | 6.760 | 6.780 | 6.560 | 6.750 | 6.750 | 1,947,963 |
| 2024-03-07 | 6.690 | 6.870 | 6.640 | 6.710 | 6.710 | 2,305,942 |
| 2024-03-06 | 6.520 | 6.690 | 6.500 | 6.660 | 6.660 | 1,981,101 |
| 2024-03-05 | 6.750 | 6.760 | 6.530 | 6.550 | 6.550 | 2,947,700 |
| 2024-03-04 | 6.940 | 6.940 | 6.680 | 6.760 | 6.760 | 2,984,801 |
| 2024-03-01 | 6.970 | 7.100 | 6.770 | 6.940 | 6.940 | 2,429,068 |
| 2024-02-29 | 6.580 | 7.000 | 6.480 | 6.950 | 6.950 | 5,292,600 |
| 2024-02-28 | 7.470 | 7.770 | 6.740 | 6.740 | 6.740 | 6,717,405 |
| 2024-02-27 | 7.390 | 7.590 | 7.210 | 7.490 | 7.490 | 3,277,709 |
| 2024-02-26 | 7.080 | 7.650 | 6.960 | 7.390 | 7.390 | 4,221,806 |
| 2024-02-23 | 6.730 | 7.080 | 6.730 | 7.060 | 7.060 | 3,214,080 |
| 2024-02-22 | 6.570 | 6.790 | 6.490 | 6.730 | 6.730 | 2,891,066 |
| 2024-02-21 | 6.340 | 6.780 | 6.180 | 6.570 | 6.570 | 3,935,922 |
| 2024-02-20 | 6.440 | 6.480 | 6.230 | 6.390 | 6.390 | 3,189,101 |
| 2024-02-19 | 6.000 | 6.470 | 5.990 | 6.470 | 6.470 | 6,262,043 |
| 2024-02-08 | 5.430 | 5.980 | 5.300 | 5.930 | 5.930 | 6,836,238 |
| 2024-02-07 | 6.070 | 6.070 | 5.460 | 5.480 | 5.480 | 8,693,346 |
| 2024-02-06 | 6.010 | 6.380 | 5.880 | 6.070 | 6.070 | 6,572,805 |
| 2024-02-05 | 7.160 | 7.230 | 6.530 | 6.530 | 6.530 | 6,050,902 |
| 2024-02-02 | 7.930 | 8.300 | 7.070 | 7.250 | 7.250 | 4,916,695 |
| 2024-02-01 | 7.700 | 7.770 | 7.300 | 7.580 | 7.580 | 4,017,934 |
| 2024-01-31 | 8.430 | 8.460 | 7.660 | 7.770 | 7.770 | 3,351,630 |
| 2024-01-30 | 8.570 | 8.640 | 8.270 | 8.320 | 8.320 | 2,550,970 |
| 2024-01-29 | 9.060 | 9.090 | 8.550 | 8.580 | 8.580 | 2,647,900 |
| 2024-01-26 | 8.900 | 9.190 | 8.900 | 9.060 | 9.060 | 3,559,240 |
| 2024-01-25 | 8.650 | 8.890 | 8.630 | 8.880 | 8.880 | 2,543,100 |
| 2024-01-24 | 8.440 | 8.750 | 8.260 | 8.630 | 8.630 | 3,369,378 |
| 2024-01-23 | 8.570 | 8.610 | 8.140 | 8.380 | 8.380 | 4,373,301 |
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.