Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.800	11.950	11.650	11.850	11.798	3,518,524
2022-07-29	11.950	11.990	11.820	11.860	11.807	3,665,744
2022-07-28	11.900	12.040	11.880	11.960	11.907	3,378,574
2022-07-27	11.940	12.050	11.880	11.900	11.847	3,016,275
2022-07-26	12.090	12.110	11.870	12.020	11.967	3,006,798
2022-07-25	11.900	12.280	11.820	12.130	12.076	5,051,778
2022-07-22	12.100	12.100	11.860	11.950	11.897	3,739,600
2022-07-21	11.950	12.300	11.840	12.030	11.977	6,605,945
2022-07-20	11.800	12.180	11.700	12.020	11.967	8,288,438
2022-07-19	11.780	12.100	11.730	11.820	11.768	6,461,457
2022-07-18	11.510	11.860	11.420	11.800	11.748	11,514,443
2022-07-15	12.900	12.900	11.890	11.890	11.837	29,635,151
2022-07-14	12.050	12.050	11.710	11.750	11.698	4,019,587
2022-07-13	12.050	12.170	11.780	12.050	11.997	5,586,129
2022-07-12	11.900	12.660	11.680	12.150	12.096	8,703,084
2022-07-11	11.830	11.950	11.720	11.810	11.758	3,566,226
2022-07-08	12.000	12.290	11.860	11.920	11.867	6,477,500
2022-07-07	11.800	12.080	11.670	12.010	11.957	5,783,500
2022-07-06	11.610	11.880	11.520	11.880	11.827	4,909,293
2022-07-05	11.570	11.820	11.470	11.650	11.598	4,762,100
2022-07-04	11.430	11.560	11.250	11.560	11.509	4,876,772
2022-07-01	11.250	11.480	11.180	11.400	11.350	4,958,703
2022-06-30	11.090	11.410	11.080	11.230	11.180	4,105,124
2022-06-29	11.440	11.500	11.000	11.000	10.951	4,826,903
2022-06-28	11.240	11.530	11.160	11.450	11.399	5,026,421
2022-06-27	11.080	11.360	11.010	11.300	11.250	5,807,395
2022-06-24	11.020	11.080	10.920	11.070	11.021	3,235,949
2022-06-23	10.850	11.110	10.820	10.990	10.941	3,589,100
2022-06-22	10.800	11.030	10.760	10.920	10.872	3,691,923
2022-06-21	10.800	11.040	10.700	10.870	10.822	4,363,700
2022-06-20	10.950	11.090	10.810	10.830	10.782	4,394,500
2022-06-17	10.680	11.200	10.620	10.990	10.941	7,567,201
2022-06-16	10.600	10.760	10.560	10.760	10.712	4,851,600
2022-06-15	10.680	10.800	10.620	10.620	10.573	5,639,198
2022-06-14	10.660	10.880	10.510	10.770	10.722	5,648,300
2022-06-13	10.550	10.780	10.520	10.730	10.682	3,590,700
2022-06-10	10.580	10.750	10.580	10.670	10.623	3,875,900
2022-06-09	10.600	10.720	10.440	10.690	10.643	4,132,694
2022-06-08	10.650	10.750	10.450	10.610	10.563	4,274,625
2022-06-07	10.470	10.680	10.300	10.660	10.613	7,583,650
2022-06-06	10.460	10.540	10.220	10.460	10.414	6,418,242
2022-06-02	10.680	10.860	10.400	10.450	10.404	6,064,200
2022-06-01	10.990	11.050	10.610	10.680	10.633	7,044,600
2022-05-31	11.020	11.200	10.940	10.990	10.941	6,095,300
2022-05-30	10.790	11.270	10.660	11.160	11.111	9,729,797
2022-05-27	10.820	11.080	10.590	10.730	10.682	7,861,390
2022-05-26	11.000	11.140	10.820	10.890	10.842	5,157,490
2022-05-25	10.800	11.140	10.780	10.950	10.902	6,257,300
2022-05-24	11.830	11.850	10.860	10.870	10.822	15,040,890
2022-05-23	11.710	11.960	11.700	11.880	11.827	6,385,819
2022-05-20	11.940	12.060	11.750	11.810	11.758	7,934,900
2022-05-19	11.800	12.060	11.580	11.890	11.837	10,305,946
2022-05-18	11.900	12.360	11.860	12.050	11.997	9,970,696
2022-05-17	12.890	12.910	11.850	12.000	11.947	18,707,254
2022-05-16	12.620	13.130	12.620	13.020	12.962	14,818,464
2022-05-13	13.000	13.560	12.680	12.810	12.753	18,781,126
2022-05-12	13.400	13.700	13.100	13.130	13.072	29,371,444
2022-05-11	12.980	13.980	12.540	13.800	13.739	42,650,392
2022-05-10	13.900	14.700	13.350	13.370	13.311	53,431,503
2022-05-09	12.740	13.490	12.720	13.360	13.301	23,042,256

← NewerPage 18 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.