Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.330	10.380	10.220	10.250	10.250	1,416,700
2023-07-26	10.230	10.360	10.120	10.340	10.340	1,706,200
2023-07-25	10.330	10.390	10.220	10.270	10.270	2,064,800
2023-07-24	10.180	10.310	9.920	10.270	10.270	2,775,945
2023-07-21	10.360	10.470	10.190	10.240	10.240	3,422,000
2023-07-20	10.130	10.430	10.130	10.330	10.330	4,806,200
2023-07-19	9.970	10.250	9.970	10.190	10.190	2,969,005
2023-07-18	9.830	10.050	9.800	9.970	9.970	2,487,900
2023-07-17	9.720	9.840	9.440	9.800	9.800	2,316,500
2023-07-14	10.160	10.160	10.020	10.070	10.070	746,800
2023-07-13	10.050	10.170	10.010	10.110	10.110	1,131,300
2023-07-12	10.130	10.190	10.000	10.050	10.050	1,292,100
2023-07-11	10.050	10.120	9.980	10.120	10.120	1,459,900
2023-07-10	9.910	10.050	9.900	10.020	10.020	1,612,300
2023-07-07	9.910	9.940	9.830	9.900	9.900	908,800
2023-07-06	9.930	9.980	9.870	9.910	9.910	816,100
2023-07-05	9.980	9.990	9.880	9.920	9.920	976,100
2023-07-04	9.940	9.960	9.820	9.940	9.940	950,000
2023-07-03	9.900	9.990	9.860	9.930	9.930	1,156,040
2023-06-30	9.770	9.910	9.770	9.900	9.900	1,246,500
2023-06-29	9.820	9.900	9.760	9.780	9.780	1,309,800
2023-06-28	9.770	9.840	9.630	9.820	9.820	1,306,600
2023-06-27	9.470	9.750	9.470	9.720	9.720	1,495,000
2023-06-26	9.620	9.780	9.420	9.470	9.470	1,768,200
2023-06-21	9.810	9.900	9.710	9.710	9.710	1,035,100
2023-06-20	9.880	9.920	9.810	9.840	9.840	869,941
2023-06-19	10.060	10.080	9.770	9.850	9.850	1,548,462
2023-06-16	10.120	10.180	10.030	10.060	10.060	1,376,900
2023-06-15	10.200	10.280	10.060	10.150	10.105	1,333,964
2023-06-14	10.000	10.320	9.950	10.200	10.155	2,168,764
2023-06-13	9.920	10.060	9.920	10.000	9.956	1,327,200
2023-06-12	9.970	10.000	9.820	9.910	9.866	1,417,600
2023-06-09	10.020	10.100	9.950	9.970	9.926	1,024,300
2023-06-08	10.050	10.080	9.910	9.970	9.926	977,000
2023-06-07	9.820	10.080	9.820	10.080	10.035	889,600
2023-06-06	10.100	10.100	9.860	9.890	9.846	924,200
2023-06-05	9.770	10.160	9.730	10.090	10.045	1,840,500
2023-06-02	9.810	9.840	9.720	9.770	9.727	1,051,600
2023-06-01	9.510	9.870	9.510	9.750	9.707	2,137,764
2023-05-31	9.700	9.700	9.530	9.570	9.528	1,126,007
2023-05-30	9.630	9.710	9.520	9.660	9.617	1,163,000
2023-05-29	9.900	9.980	9.640	9.680	9.637	1,579,069
2023-05-26	10.020	10.040	9.790	9.880	9.836	1,630,655
2023-05-25	10.020	10.100	9.900	10.040	9.996	1,592,500
2023-05-24	10.060	10.160	10.030	10.030	9.986	1,327,669
2023-05-23	10.190	10.330	10.070	10.070	10.025	1,275,500
2023-05-22	10.200	10.270	10.070	10.190	10.145	2,646,600
2023-05-19	10.590	10.600	10.240	10.330	10.284	2,943,089
2023-05-18	10.370	10.740	10.350	10.610	10.563	4,346,484
2023-05-17	10.420	10.520	10.260	10.330	10.284	2,792,906
2023-05-16	10.210	10.820	10.180	10.420	10.374	5,663,821
2023-05-15	10.170	10.260	10.070	10.160	10.115	1,630,004
2023-05-12	10.240	10.240	10.080	10.080	10.035	1,284,470
2023-05-11	10.130	10.240	10.010	10.190	10.145	1,128,419
2023-05-10	10.180	10.210	10.000	10.090	10.045	1,296,154
2023-05-09	10.150	10.440	10.150	10.190	10.145	3,670,550
2023-05-08	9.910	10.120	9.910	10.070	10.025	1,757,369
2023-05-05	10.000	10.060	9.940	9.990	9.946	1,544,700
2023-05-04	9.810	10.060	9.800	10.000	9.956	2,087,757
2023-04-28	9.550	9.940	9.520	9.910	9.866	1,814,613

← NewerPage 14 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.