Ningbo Zhongbai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.150	9.240	8.510	8.620	8.620	4,541,600
2024-01-19	9.330	9.370	9.100	9.150	9.150	2,584,635
2024-01-18	9.530	9.610	9.030	9.300	9.300	3,015,700
2024-01-17	9.810	9.860	9.490	9.520	9.520	2,375,400
2024-01-16	9.920	10.030	9.680	9.830	9.830	2,586,600
2024-01-15	9.720	10.010	9.680	9.920	9.920	3,001,970
2024-01-12	9.920	10.040	9.700	9.720	9.720	2,577,600
2024-01-11	9.790	9.980	9.740	9.950	9.950	3,105,990
2024-01-10	9.790	9.910	9.630	9.820	9.820	2,847,100
2024-01-09	9.590	9.850	9.540	9.790	9.790	2,851,901
2024-01-08	9.650	9.690	9.520	9.530	9.530	1,257,912
2024-01-05	9.750	9.840	9.570	9.630	9.630	1,669,400
2024-01-04	9.700	9.800	9.600	9.750	9.750	1,891,330
2024-01-03	9.560	9.730	9.540	9.680	9.680	1,908,528
2024-01-02	9.420	9.640	9.410	9.560	9.560	1,498,900
2023-12-29	9.370	9.480	9.340	9.430	9.430	1,603,000
2023-12-28	9.230	9.420	9.020	9.340	9.340	1,608,600
2023-12-27	9.260	9.350	9.110	9.200	9.200	2,081,078
2023-12-26	9.350	9.400	9.220	9.270	9.270	1,257,001
2023-12-25	9.520	9.550	9.270	9.350	9.350	1,750,300
2023-12-22	9.710	9.740	9.450	9.490	9.490	1,691,500
2023-12-21	9.590	9.700	9.430	9.700	9.700	1,490,440
2023-12-20	9.700	9.760	9.560	9.570	9.570	1,367,500
2023-12-19	9.740	9.830	9.560	9.650	9.650	1,496,501
2023-12-18	9.900	9.940	9.710	9.740	9.740	2,525,206
2023-12-15	9.770	10.060	9.730	9.980	9.980	3,573,369
2023-12-14	9.800	9.960	9.780	9.830	9.830	1,943,201
2023-12-13	9.840	10.040	9.770	9.780	9.780	2,177,701
2023-12-12	9.660	9.850	9.640	9.810	9.810	1,937,500
2023-12-11	9.450	9.770	9.390	9.630	9.630	3,494,114
2023-12-08	9.830	9.830	9.400	9.480	9.480	3,601,465
2023-12-07	9.970	10.020	9.760	9.810	9.810	2,141,800
2023-12-06	9.760	10.030	9.730	10.000	10.000	3,459,200
2023-12-05	9.720	10.050	9.710	9.800	9.800	4,089,300
2023-12-04	9.760	9.830	9.660	9.770	9.770	1,768,800
2023-12-01	9.600	9.840	9.600	9.730	9.730	1,818,600
2023-11-30	9.650	9.740	9.540	9.680	9.680	1,557,532
2023-11-29	9.670	9.780	9.620	9.700	9.700	1,828,400
2023-11-28	9.660	9.780	9.540	9.700	9.700	2,042,908
2023-11-27	9.600	9.680	9.540	9.630	9.630	2,812,906
2023-11-24	9.570	9.740	9.550	9.630	9.630	3,225,394
2023-11-23	9.880	9.900	9.600	9.660	9.660	4,284,114
2023-11-22	9.660	10.060	9.620	9.850	9.850	6,483,701
2023-11-21	9.560	9.650	9.500	9.570	9.570	2,127,991
2023-11-20	9.310	9.600	9.240	9.550	9.550	3,188,591
2023-11-17	9.220	9.390	9.210	9.310	9.310	2,642,000
2023-11-16	9.220	9.290	9.210	9.220	9.220	1,323,701
2023-11-15	9.280	9.300	9.160	9.250	9.250	1,486,367
2023-11-14	9.300	9.350	9.160	9.250	9.250	2,256,400
2023-11-13	9.220	9.290	9.200	9.250	9.250	1,461,600
2023-11-10	9.200	9.240	9.110	9.220	9.220	1,363,501
2023-11-09	9.240	9.260	9.130	9.210	9.210	1,412,553
2023-11-08	9.270	9.290	9.170	9.240	9.240	1,703,181
2023-11-07	9.290	9.290	9.120	9.250	9.250	1,913,600
2023-11-06	9.230	9.280	9.130	9.270	9.270	2,211,670
2023-11-03	9.240	9.280	9.110	9.140	9.140	2,253,100
2023-11-02	9.120	9.410	9.110	9.250	9.250	3,640,790
2023-11-01	8.990	9.130	8.970	9.120	9.120	2,158,614
2023-10-31	9.030	9.080	8.930	8.990	8.990	2,550,827
2023-10-30	9.150	9.300	8.990	9.030	9.030	3,229,473

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.