Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.900	11.140	10.880	11.070	11.021	4,504,155
2023-01-31	10.720	10.790	10.610	10.790	10.742	2,002,171
2023-01-30	10.660	10.770	10.650	10.730	10.682	2,185,200
2023-01-20	10.560	10.630	10.540	10.610	10.563	1,430,200
2023-01-19	10.580	10.660	10.530	10.560	10.513	1,348,600
2023-01-18	10.560	10.640	10.470	10.600	10.553	1,488,219
2023-01-17	10.660	10.720	10.520	10.550	10.503	1,334,471
2023-01-16	10.490	10.680	10.470	10.680	10.633	2,398,200
2023-01-13	10.350	10.580	10.330	10.490	10.444	1,763,900
2023-01-12	10.430	10.490	10.330	10.360	10.314	1,514,700
2023-01-11	10.630	10.630	10.410	10.430	10.384	2,460,600
2023-01-10	10.560	10.700	10.540	10.640	10.593	2,100,480
2023-01-09	10.430	10.640	10.400	10.630	10.583	2,742,554
2023-01-06	10.560	10.630	10.420	10.470	10.424	3,188,500
2023-01-05	10.740	10.760	10.530	10.640	10.593	2,736,701
2023-01-04	10.810	10.810	10.610	10.730	10.682	2,977,926
2023-01-03	11.000	11.090	10.680	10.840	10.792	4,453,431
2022-12-30	10.690	11.200	10.670	11.090	11.041	4,104,073
2022-12-29	10.600	10.740	10.360	10.690	10.643	2,306,673
2022-12-28	11.030	11.030	10.590	10.640	10.593	3,080,000
2022-12-27	10.830	11.080	10.780	11.010	10.961	2,755,500
2022-12-26	10.770	11.080	10.670	10.830	10.782	2,152,204
2022-12-23	10.850	10.940	10.560	10.810	10.762	2,151,300
2022-12-22	10.980	11.170	10.730	10.780	10.732	2,060,600
2022-12-21	11.010	11.150	10.800	11.040	10.991	2,076,400
2022-12-20	10.870	11.120	10.730	11.010	10.961	1,954,500
2022-12-19	11.280	11.280	10.820	10.920	10.872	2,547,600
2022-12-16	11.210	11.310	11.070	11.310	11.260	2,142,200
2022-12-15	11.640	11.670	11.190	11.220	11.170	4,321,592
2022-12-14	11.520	11.800	11.480	11.660	11.608	5,443,340
2022-12-13	11.200	11.680	11.200	11.580	11.529	5,471,357
2022-12-12	11.300	11.420	11.070	11.250	11.200	3,376,202
2022-12-09	11.490	11.570	11.180	11.250	11.200	4,040,800
2022-12-08	11.500	11.980	11.450	11.480	11.429	7,520,500
2022-12-07	11.590	11.830	11.500	11.530	11.479	6,055,374
2022-12-06	11.110	12.100	11.060	11.770	11.718	10,313,890
2022-12-05	11.250	11.290	11.060	11.110	11.061	1,866,023
2022-12-02	11.000	11.200	10.850	11.120	11.071	1,924,135
2022-12-01	10.980	11.230	10.880	10.980	10.931	3,057,564
2022-11-30	10.850	11.000	10.780	10.890	10.842	1,606,958
2022-11-29	10.640	10.840	10.640	10.790	10.742	2,081,400
2022-11-28	10.440	10.700	10.330	10.640	10.593	1,509,130
2022-11-25	10.490	10.580	10.440	10.490	10.444	984,330
2022-11-24	10.520	10.710	10.470	10.510	10.463	1,151,668
2022-11-23	10.560	10.650	10.390	10.520	10.473	1,849,900
2022-11-22	10.690	10.800	10.510	10.630	10.583	2,043,386
2022-11-21	10.820	10.910	10.650	10.740	10.692	1,771,310
2022-11-18	11.050	11.150	10.820	10.870	10.822	2,059,901
2022-11-17	11.060	11.140	10.940	11.050	11.001	1,429,557
2022-11-16	10.960	11.170	10.910	11.060	11.011	2,029,200
2022-11-15	10.820	11.000	10.690	10.950	10.902	2,162,192
2022-11-14	10.740	11.000	10.690	10.750	10.702	2,875,159
2022-11-11	10.700	10.830	10.540	10.700	10.653	3,536,500
2022-11-10	10.520	10.870	10.450	10.620	10.573	2,702,307
2022-11-09	10.640	10.640	10.460	10.510	10.463	1,050,328
2022-11-08	10.540	10.660	10.500	10.630	10.583	1,167,800
2022-11-07	10.580	10.660	10.470	10.620	10.573	2,186,101
2022-11-04	10.430	10.640	10.410	10.580	10.533	1,946,708
2022-11-03	10.340	10.530	10.300	10.430	10.384	1,771,074
2022-11-02	10.280	10.500	10.270	10.380	10.334	2,134,440

← NewerPage 16 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.