Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.740	13.490	12.720	13.360	13.301	23,042,256
2022-05-06	12.700	13.120	12.410	12.900	12.843	17,545,918
2022-05-05	12.080	13.420	11.720	13.140	13.082	23,485,140
2022-04-29	11.610	12.500	11.550	12.260	12.206	24,921,298
2022-04-28	12.170	13.170	12.100	12.100	12.046	24,204,461
2022-04-27	11.440	12.170	11.430	11.970	11.917	19,422,539
2022-04-26	12.850	13.890	12.320	12.700	12.644	23,846,140
2022-04-25	12.510	12.820	12.200	12.630	12.574	13,413,433
2022-04-22	11.390	12.650	11.300	12.650	12.594	14,625,113
2022-04-21	12.210	12.310	11.490	11.500	11.449	5,735,887
2022-04-20	12.530	12.790	12.310	12.390	12.335	6,300,300
2022-04-19	12.300	12.770	11.850	12.750	12.694	7,802,627
2022-04-18	11.720	12.440	11.370	12.320	12.265	6,102,000
2022-04-15	11.810	12.450	11.660	11.970	11.917	6,247,252
2022-04-14	11.850	12.200	11.760	11.980	11.927	3,590,300
2022-04-13	12.300	12.550	11.800	11.820	11.768	6,204,001
2022-04-12	11.730	12.670	11.220	12.510	12.455	7,183,501
2022-04-11	11.910	12.300	11.700	11.900	11.847	4,441,245
2022-04-08	12.090	12.120	11.650	11.900	11.847	3,179,045
2022-04-07	12.580	12.580	11.760	11.990	11.937	5,581,418
2022-04-06	11.850	12.880	11.850	12.470	12.415	5,353,700
2022-04-01	11.710	12.090	11.620	11.950	11.897	3,435,900
2022-03-31	11.740	11.900	11.610	11.880	11.827	2,658,200
2022-03-30	11.930	12.140	11.820	11.880	11.827	3,242,600
2022-03-29	12.420	12.440	11.810	11.880	11.827	4,405,700
2022-03-28	12.300	13.030	12.030	12.360	12.305	6,782,969
2022-03-25	12.180	12.730	12.160	12.620	12.564	5,372,401
2022-03-24	12.580	12.580	12.110	12.210	12.156	3,552,200
2022-03-23	12.900	13.000	12.400	12.520	12.465	4,692,338
2022-03-22	13.280	13.660	12.760	12.790	12.733	7,346,586
2022-03-21	12.490	13.680	12.490	13.280	13.221	12,991,423
2022-03-18	12.800	12.970	12.240	12.580	12.524	12,782,483
2022-03-17	11.360	12.500	11.360	12.500	12.445	15,051,243
2022-03-16	11.390	11.520	10.800	11.360	11.310	5,219,500
2022-03-15	11.210	11.880	11.030	11.330	11.280	5,777,920
2022-03-14	12.060	12.070	11.230	11.230	11.180	5,910,201
2022-03-11	12.100	12.380	11.780	12.160	12.106	6,523,235
2022-03-10	11.620	12.380	11.560	12.070	12.017	7,154,681
2022-03-09	11.760	11.930	11.130	11.520	11.469	5,394,433
2022-03-08	11.640	12.010	11.220	11.870	11.817	5,823,354
2022-03-07	11.500	12.350	11.210	11.720	11.668	6,370,403
2022-03-04	12.500	12.500	11.480	11.700	11.648	9,092,503
2022-03-03	12.180	13.030	12.110	12.750	12.694	9,957,758
2022-03-02	11.970	12.320	11.890	12.150	12.096	4,359,604
2022-03-01	11.680	12.490	11.630	12.110	12.056	7,517,189
2022-02-28	11.740	11.800	11.340	11.750	11.698	4,754,610
2022-02-25	11.570	11.980	11.450	11.660	11.608	5,650,027
2022-02-24	11.480	11.680	10.960	11.610	11.559	7,198,954
2022-02-23	11.320	11.620	11.200	11.530	11.479	4,978,509
2022-02-22	11.530	11.550	11.210	11.300	11.250	5,006,598
2022-02-21	11.450	11.750	11.250	11.670	11.618	5,480,251
2022-02-18	11.510	11.560	11.120	11.400	11.350	7,135,300
2022-02-17	11.600	11.930	11.400	11.590	11.539	7,669,658
2022-02-16	12.550	12.560	11.750	11.760	11.708	10,316,422
2022-02-15	12.460	12.690	12.170	12.580	12.524	9,144,665
2022-02-14	12.230	12.990	11.990	12.590	12.534	11,513,199
2022-02-11	12.730	13.700	11.990	12.530	12.474	18,271,088
2022-02-10	11.720	13.040	11.510	13.040	12.982	18,930,705
2022-02-09	12.100	12.220	11.510	11.850	11.798	11,389,571
2022-02-08	12.490	12.550	12.020	12.220	12.166	12,230,298

← NewerPage 19 of 21 · 1,217 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.