Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.120	23.290	19.110	19.110	19.110	23,056,404
2026-07-16	21.560	22.590	20.880	21.230	21.230	23,640,498
2026-07-15	18.920	21.030	18.920	21.030	21.030	11,497,070
2026-07-14	20.410	20.500	17.970	19.120	19.120	14,224,901
2026-07-13	19.990	21.290	19.420	19.800	19.800	13,820,536
2026-07-10	19.490	21.340	19.050	20.190	20.190	13,025,251
2026-07-09	19.190	20.000	18.670	19.400	19.400	8,125,935
2026-07-08	19.520	19.740	18.920	19.180	19.180	9,261,550
2026-07-07	20.070	20.440	18.830	19.460	19.460	12,111,901
2026-07-06	21.200	21.690	19.780	20.440	20.440	17,074,296
2026-07-03	22.630	24.240	20.380	21.300	21.300	22,510,371
2026-07-02	21.780	23.230	21.010	22.630	22.630	24,785,751
2026-07-01	19.750	21.910	19.700	21.910	21.910	13,197,490
2026-06-30	18.980	20.840	18.710	19.920	19.920	24,114,280
2026-06-29	17.130	19.660	17.130	19.660	19.660	18,010,952
2026-06-26	18.050	19.100	17.510	17.870	17.870	31,076,586
2026-06-25	15.660	17.360	15.660	17.360	17.360	11,857,009
2026-06-24	14.990	16.000	14.900	15.780	15.780	11,346,545
2026-06-23	15.750	15.860	14.940	15.070	15.070	7,727,800
2026-06-22	15.780	16.330	14.900	15.320	15.320	12,007,801
2026-06-18	15.880	16.410	15.800	16.020	16.020	10,862,391
2026-06-17	15.870	16.660	15.500	16.120	16.120	14,446,438
2026-06-16	16.100	16.240	15.640	15.910	15.910	11,620,500
2026-06-15	15.810	16.450	15.770	16.240	16.240	15,978,100
2026-06-12	14.200	15.580	14.200	15.580	15.580	17,949,270
2026-06-11	14.000	14.600	13.960	14.160	14.160	6,285,000
2026-06-10	14.290	15.110	13.830	14.450	14.450	9,995,300
2026-06-09	14.600	14.680	13.900	14.280	14.280	10,813,801
2026-06-08	14.710	15.530	14.280	14.650	14.650	14,903,078
2026-06-05	15.900	16.880	15.000	15.390	15.390	17,709,525
2026-06-04	16.710	17.290	15.600	15.750	15.750	20,825,369
2026-06-03	16.300	17.470	15.520	17.220	17.220	24,615,808
2026-06-02	15.500	16.880	15.130	16.530	16.530	29,119,335
2026-06-01	14.940	16.680	14.940	15.720	15.720	30,173,447
2026-05-29	14.350	15.510	13.900	15.510	15.465	27,292,851
2026-05-28	14.610	15.150	14.010	14.100	14.059	16,739,738
2026-05-27	14.200	15.260	14.110	15.030	14.986	19,877,538
2026-05-26	13.860	14.610	13.540	14.540	14.498	15,722,359
2026-05-25	14.150	14.250	13.800	13.990	13.949	7,949,994
2026-05-22	14.260	14.450	13.670	14.250	14.250	12,046,818
2026-05-21	13.850	14.980	13.730	14.250	14.250	19,331,795
2026-05-20	13.950	14.440	13.650	13.780	13.780	11,540,600
2026-05-19	14.330	14.800	14.010	14.170	14.170	16,981,710
2026-05-18	13.150	15.370	13.150	14.740	14.740	28,487,359
2026-05-15	15.550	15.550	13.970	13.970	13.970	26,933,979
2026-05-14	13.880	15.520	13.470	15.520	15.520	26,725,410
2026-05-13	12.950	14.110	12.670	14.110	14.110	12,264,201
2026-05-12	13.110	13.240	12.810	12.830	12.830	3,176,050
2026-05-11	12.890	13.190	12.830	13.060	13.060	3,502,585
2026-05-08	12.820	12.970	12.550	12.870	12.870	4,686,646
2026-05-07	12.710	13.050	12.530	12.850	12.850	4,388,845
2026-05-06	12.720	12.850	12.520	12.650	12.650	3,503,700
2026-04-30	12.590	12.910	12.400	12.710	12.710	4,358,710
2026-04-29	12.240	12.480	12.150	12.370	12.370	2,414,401
2026-04-28	12.370	12.500	12.120	12.190	12.190	3,084,501
2026-04-27	11.940	12.410	11.940	12.380	12.380	3,411,100
2026-04-24	11.920	12.080	11.800	12.030	12.030	2,334,500
2026-04-23	12.030	12.170	11.760	11.910	11.910	2,605,401
2026-04-22	12.140	12.140	11.950	11.990	11.990	2,509,700
2026-04-21	12.130	12.550	12.070	12.150	12.150	3,573,300

← NewerPage 2 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.