Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.130	9.240	9.030	9.190	9.190	2,050,400
2023-10-26	9.110	9.230	8.990	9.090	9.090	1,673,800
2023-10-25	9.080	9.200	9.060	9.200	9.200	1,913,440
2023-10-24	8.640	9.040	8.640	9.010	9.010	2,503,970
2023-10-23	8.830	8.880	8.550	8.590	8.590	1,835,000
2023-10-20	8.890	9.000	8.850	8.860	8.860	1,249,000
2023-10-19	9.020	9.070	8.920	8.940	8.940	1,149,800
2023-10-18	9.100	9.160	8.970	9.000	9.000	1,642,140
2023-10-17	9.150	9.220	9.090	9.130	9.130	1,464,600
2023-10-16	9.030	9.150	8.990	9.080	9.080	1,566,800
2023-10-13	9.230	9.240	9.030	9.030	9.030	1,779,426
2023-10-12	9.170	9.250	9.140	9.230	9.230	1,343,100
2023-10-11	9.290	9.290	9.100	9.180	9.180	2,001,000
2023-10-10	9.310	9.410	9.260	9.290	9.290	1,123,868
2023-10-09	9.450	9.510	9.240	9.320	9.320	2,028,203
2023-09-28	9.350	9.460	9.350	9.450	9.450	1,213,400
2023-09-27	9.350	9.410	9.250	9.350	9.350	1,412,404
2023-09-26	9.390	9.400	9.260	9.350	9.350	1,188,608
2023-09-25	9.460	9.520	9.280	9.350	9.350	1,680,100
2023-09-22	9.220	9.510	9.220	9.470	9.470	2,348,127
2023-09-21	9.380	9.390	9.200	9.270	9.270	1,898,200
2023-09-20	9.440	9.490	9.340	9.340	9.340	2,389,900
2023-09-19	9.880	9.880	9.460	9.470	9.470	4,744,900
2023-09-18	9.560	9.930	9.320	9.890	9.890	6,088,600
2023-09-15	9.270	9.410	9.230	9.360	9.360	1,653,900
2023-09-14	9.450	9.450	9.200	9.280	9.280	2,201,501
2023-09-13	9.450	9.600	9.360	9.380	9.380	1,782,400
2023-09-12	9.580	9.610	9.500	9.550	9.550	1,527,151
2023-09-11	9.640	9.700	9.440	9.550	9.550	2,177,100
2023-09-08	9.700	9.710	9.520	9.540	9.540	2,170,800
2023-09-07	9.790	9.870	9.670	9.700	9.700	1,637,000
2023-09-06	9.740	9.840	9.680	9.800	9.800	1,603,900
2023-09-05	9.870	9.930	9.720	9.770	9.770	2,216,801
2023-09-04	9.790	9.930	9.710	9.920	9.920	2,605,980
2023-09-01	9.590	9.850	9.570	9.770	9.770	2,389,800
2023-08-31	9.730	9.820	9.570	9.590	9.590	2,808,100
2023-08-30	9.870	9.910	9.730	9.750	9.750	1,663,901
2023-08-29	9.660	9.870	9.620	9.820	9.820	2,256,500
2023-08-28	10.060	10.180	9.650	9.670	9.670	3,202,900
2023-08-25	9.850	10.030	9.750	9.760	9.760	2,661,990
2023-08-24	9.830	9.950	9.710	9.840	9.840	1,225,001
2023-08-23	9.770	9.960	9.670	9.780	9.780	2,346,800
2023-08-22	9.900	9.910	9.620	9.770	9.770	2,518,400
2023-08-21	9.890	9.980	9.750	9.760	9.760	1,931,700
2023-08-18	10.050	10.100	9.810	9.820	9.820	2,114,500
2023-08-17	9.810	10.060	9.740	10.060	10.060	1,868,001
2023-08-16	9.950	10.010	9.770	9.810	9.810	1,510,951
2023-08-15	9.880	10.090	9.880	9.940	9.940	1,701,801
2023-08-14	9.760	9.930	9.710	9.890	9.890	1,610,500
2023-08-11	10.080	10.110	9.810	9.820	9.820	2,644,417
2023-08-10	10.050	10.180	10.050	10.120	10.120	1,960,257
2023-08-09	10.170	10.290	9.970	10.020	10.020	2,327,400
2023-08-08	10.340	10.420	10.170	10.200	10.200	1,331,610
2023-08-07	10.520	10.580	10.260	10.320	10.320	2,225,000
2023-08-04	10.750	10.790	10.520	10.530	10.530	3,237,602
2023-08-03	10.570	10.880	10.400	10.750	10.750	4,464,830
2023-08-02	10.570	10.710	10.450	10.540	10.540	2,043,987
2023-08-01	10.580	10.660	10.500	10.550	10.550	2,595,648
2023-07-31	10.470	10.750	10.300	10.690	10.690	4,584,367
2023-07-28	10.270	10.530	10.200	10.470	10.470	2,837,300

← NewerPage 13 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.