Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.500	9.640	9.430	9.510	9.468	1,023,601
2023-04-26	9.210	9.610	9.170	9.550	9.508	1,743,892
2023-04-25	9.450	9.590	9.100	9.250	9.209	1,836,476
2023-04-24	9.850	9.850	9.420	9.460	9.418	2,004,290
2023-04-21	9.970	10.070	9.730	9.830	9.786	2,314,800
2023-04-20	9.860	10.040	9.790	9.960	9.916	1,632,119
2023-04-19	9.930	10.000	9.860	9.890	9.846	853,900
2023-04-18	9.920	10.010	9.860	9.980	9.936	1,214,703
2023-04-17	9.770	9.940	9.770	9.920	9.876	1,159,400
2023-04-14	9.900	9.920	9.790	9.830	9.786	1,332,200
2023-04-13	9.950	9.960	9.870	9.920	9.876	1,133,200
2023-04-12	9.830	10.000	9.820	9.940	9.896	1,687,443
2023-04-11	9.790	9.830	9.690	9.820	9.777	1,640,915
2023-04-10	9.900	9.900	9.710	9.770	9.727	2,665,557
2023-04-07	9.860	9.930	9.810	9.900	9.856	1,242,300
2023-04-06	9.880	9.940	9.820	9.860	9.816	1,861,900
2023-04-04	10.130	10.130	9.930	9.940	9.896	2,845,103
2023-04-03	10.250	10.280	10.040	10.120	10.075	2,582,800
2023-03-31	10.030	10.390	10.000	10.280	10.234	2,949,378
2023-03-30	10.170	10.210	9.980	10.030	9.986	2,192,300
2023-03-29	10.430	10.440	10.150	10.150	10.105	2,595,436
2023-03-28	10.530	10.600	10.380	10.390	10.344	1,731,046
2023-03-27	10.630	10.630	10.420	10.510	10.463	1,575,600
2023-03-24	10.680	10.720	10.530	10.560	10.513	1,432,400
2023-03-23	10.760	10.760	10.580	10.670	10.623	1,312,400
2023-03-22	10.720	10.800	10.660	10.760	10.712	1,302,299
2023-03-21	10.470	10.730	10.460	10.710	10.663	1,690,900
2023-03-20	10.460	10.540	10.410	10.500	10.453	1,544,400
2023-03-17	10.480	10.620	10.410	10.460	10.414	1,714,900
2023-03-16	10.410	10.600	10.380	10.460	10.414	1,805,200
2023-03-15	10.400	10.530	10.400	10.440	10.394	1,188,900
2023-03-14	10.570	10.590	10.290	10.370	10.324	2,130,800
2023-03-13	10.630	10.700	10.470	10.590	10.543	1,446,946
2023-03-10	10.630	10.740	10.570	10.610	10.563	1,239,700
2023-03-09	10.810	10.830	10.680	10.770	10.722	1,131,800
2023-03-08	10.630	10.840	10.630	10.810	10.762	1,070,400
2023-03-07	10.970	10.990	10.750	10.760	10.712	1,748,947
2023-03-06	10.890	10.970	10.830	10.960	10.911	1,576,221
2023-03-03	10.820	10.900	10.750	10.880	10.832	1,509,221
2023-03-02	10.920	10.970	10.820	10.850	10.802	1,766,326
2023-03-01	11.020	11.080	10.810	10.930	10.882	3,277,201
2023-02-28	10.930	11.050	10.920	11.020	10.971	1,187,494
2023-02-27	10.950	11.000	10.910	10.910	10.862	1,565,435
2023-02-24	11.040	11.040	10.830	10.980	10.931	1,410,701
2023-02-23	10.950	11.070	10.900	10.970	10.921	1,866,457
2023-02-22	11.070	11.090	10.920	10.980	10.931	1,591,000
2023-02-21	11.010	11.080	10.900	11.020	10.971	1,904,911
2023-02-20	11.020	11.030	10.790	11.010	10.961	2,014,100
2023-02-17	10.900	11.120	10.850	10.850	10.802	1,961,300
2023-02-16	11.250	11.300	10.860	10.960	10.911	3,241,300
2023-02-15	11.330	11.390	11.200	11.230	11.180	1,889,600
2023-02-14	11.430	11.430	11.290	11.330	11.280	1,875,500
2023-02-13	11.410	11.420	11.330	11.390	11.340	1,635,600
2023-02-10	11.400	11.490	11.310	11.380	11.330	1,820,300
2023-02-09	11.230	11.400	11.180	11.390	11.340	2,511,074
2023-02-08	11.280	11.370	11.140	11.220	11.170	2,457,236
2023-02-07	11.330	11.390	11.220	11.280	11.230	2,648,801
2023-02-06	11.200	11.350	11.150	11.320	11.270	2,978,900
2023-02-03	11.190	11.330	11.080	11.210	11.160	3,025,607
2023-02-02	11.130	11.220	11.050	11.140	11.091	3,078,924

← NewerPage 15 of 21 · 1,216 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.