Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.030	10.330	10.020	10.300	10.254	2,754,114
2022-10-31	9.920	10.220	9.740	10.160	10.115	5,333,206
2022-10-28	10.500	10.520	10.140	10.200	10.155	2,675,300
2022-10-27	10.730	10.730	10.400	10.450	10.404	1,890,200
2022-10-26	10.510	10.850	10.500	10.600	10.553	1,884,421
2022-10-25	10.510	10.640	10.300	10.470	10.424	2,138,100
2022-10-24	11.230	11.280	10.500	10.510	10.463	4,528,185
2022-10-21	11.450	11.840	11.150	11.180	11.130	4,130,652
2022-10-20	11.440	11.490	11.180	11.470	11.419	1,923,800
2022-10-19	11.500	11.550	11.360	11.400	11.350	1,211,200
2022-10-18	11.900	11.900	11.520	11.560	11.509	1,469,942
2022-10-17	11.610	11.930	11.510	11.790	11.738	1,814,390
2022-10-14	11.660	11.800	11.530	11.590	11.539	1,991,657
2022-10-13	11.260	11.720	11.110	11.610	11.559	2,545,100
2022-10-12	11.080	11.370	10.800	11.350	11.300	2,310,635
2022-10-11	11.500	11.500	10.910	11.150	11.101	1,842,436
2022-10-10	11.580	11.680	11.200	11.280	11.230	2,388,504
2022-09-30	11.800	11.810	11.540	11.590	11.539	1,967,270
2022-09-29	11.500	11.890	11.500	11.820	11.768	4,486,470
2022-09-28	11.400	11.720	11.270	11.430	11.379	3,132,200
2022-09-27	11.030	11.500	10.990	11.340	11.290	2,783,900
2022-09-26	11.170	11.250	10.890	11.060	11.011	2,317,340
2022-09-23	11.430	11.560	11.000	11.250	11.200	1,850,500
2022-09-22	11.420	11.620	11.380	11.450	11.399	2,172,400
2022-09-21	11.680	11.680	11.380	11.530	11.479	2,196,400
2022-09-20	11.320	11.800	11.300	11.630	11.578	2,852,510
2022-09-19	11.780	11.780	11.120	11.230	11.180	2,712,700
2022-09-16	12.230	12.240	11.580	11.590	11.539	2,880,500
2022-09-15	12.380	12.560	12.010	12.160	12.106	4,563,650
2022-09-14	12.060	12.450	12.060	12.360	12.305	3,588,800
2022-09-13	11.950	12.430	11.820	12.300	12.246	4,722,843
2022-09-09	11.800	12.060	11.660	11.960	11.907	2,984,401
2022-09-08	11.770	11.960	11.670	11.830	11.778	2,317,000
2022-09-07	11.900	11.900	11.640	11.800	11.748	2,318,901
2022-09-06	11.970	12.000	11.820	11.890	11.837	1,612,390
2022-09-05	12.000	12.050	11.840	11.930	11.877	1,999,700
2022-09-02	11.870	12.070	11.820	12.030	11.977	1,662,876
2022-09-01	11.960	12.050	11.790	11.920	11.867	2,794,693
2022-08-31	12.160	12.220	11.920	11.940	11.887	1,946,075
2022-08-30	12.100	12.350	12.030	12.200	12.146	2,873,875
2022-08-29	11.870	12.190	11.820	12.110	12.056	2,629,175
2022-08-26	12.280	12.380	12.000	12.110	12.056	2,899,300
2022-08-25	12.140	12.390	11.930	12.330	12.275	3,720,009
2022-08-24	12.510	12.540	12.030	12.060	12.007	4,918,889
2022-08-23	12.880	12.890	12.330	12.470	12.415	6,326,027
2022-08-22	12.590	12.930	12.550	12.900	12.843	4,243,771
2022-08-19	12.600	12.700	12.450	12.590	12.534	2,780,776
2022-08-18	12.450	12.630	12.400	12.570	12.514	2,919,700
2022-08-17	12.510	12.620	12.410	12.450	12.395	2,587,810
2022-08-16	12.620	12.850	12.460	12.510	12.455	4,060,800
2022-08-15	12.540	12.750	12.380	12.440	12.385	2,907,624
2022-08-12	12.480	12.780	12.430	12.540	12.484	3,146,594
2022-08-11	12.580	12.660	12.450	12.460	12.405	3,274,705
2022-08-10	12.290	12.630	12.200	12.600	12.544	5,373,793
2022-08-09	12.260	12.340	12.180	12.280	12.226	2,563,298
2022-08-08	12.150	12.300	12.010	12.260	12.206	4,265,767
2022-08-05	11.980	12.100	11.910	12.100	12.046	3,378,675
2022-08-04	11.980	12.090	11.810	11.980	11.927	2,651,800
2022-08-03	11.850	12.150	11.760	11.980	11.927	4,261,601
2022-08-02	11.740	11.930	11.300	11.930	11.877	6,674,458

← NewerPage 17 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.