Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.880	12.900	11.410	12.850	12.793	14,752,270
2022-01-28	11.320	12.490	11.060	11.730	11.678	13,416,012
2022-01-27	11.320	11.880	10.990	11.380	11.330	15,137,561
2022-01-26	10.280	11.340	10.220	11.340	11.290	11,242,025
2022-01-25	10.640	11.140	10.280	10.310	10.264	7,158,978
2022-01-24	10.360	10.630	10.100	10.620	10.573	5,989,307
2022-01-21	10.260	10.730	10.260	10.420	10.374	3,476,714
2022-01-20	10.480	10.550	10.280	10.320	10.274	3,998,800
2022-01-19	10.000	10.640	9.990	10.440	10.394	7,284,382
2022-01-18	10.110	10.340	9.880	10.040	9.996	5,341,206
2022-01-17	10.040	10.230	9.960	10.110	10.065	3,130,700
2022-01-14	10.280	10.360	10.040	10.080	10.035	2,568,478
2022-01-13	10.300	10.300	10.170	10.220	10.175	3,051,954
2022-01-12	9.810	10.240	9.770	10.230	10.185	4,726,249
2022-01-11	9.870	9.990	9.780	9.820	9.777	1,210,750
2022-01-10	9.810	9.910	9.700	9.860	9.816	1,202,200
2022-01-07	10.140	10.140	9.760	9.770	9.727	2,476,066
2022-01-06	10.100	10.190	10.030	10.100	10.055	2,402,095
2022-01-05	10.230	10.320	10.000	10.160	10.115	3,269,292
2022-01-04	10.070	10.300	10.020	10.240	10.195	5,021,600
2021-12-31	10.050	10.170	9.920	10.060	10.015	3,181,276
2021-12-30	9.830	10.380	9.780	9.990	9.946	6,490,600
2021-12-29	9.780	9.930	9.650	9.820	9.777	1,527,208
2021-12-28	9.960	9.970	9.730	9.790	9.747	1,543,001
2021-12-27	9.600	10.050	9.510	9.930	9.886	3,679,900
2021-12-24	9.700	9.810	9.550	9.740	9.697	1,735,401
2021-12-23	9.820	9.830	9.570	9.740	9.697	1,974,756
2021-12-22	9.900	10.070	9.770	9.820	9.777	2,213,858
2021-12-21	9.820	9.940	9.760	9.880	9.836	2,149,089
2021-12-20	9.760	9.830	9.670	9.800	9.757	1,713,126
2021-12-17	10.050	10.180	9.760	9.770	9.727	1,911,516
2021-12-16	9.650	10.100	9.590	10.000	9.956	4,120,295
2021-12-15	9.700	9.800	9.590	9.660	9.617	2,850,506
2021-12-14	9.340	10.180	9.280	9.820	9.777	6,115,923
2021-12-13	9.450	9.480	9.350	9.370	9.329	1,075,379
2021-12-10	9.440	9.500	9.390	9.480	9.438	1,001,100
2021-12-09	9.430	9.530	9.340	9.460	9.418	978,800
2021-12-08	9.350	9.430	9.250	9.400	9.358	1,015,100
2021-12-07	9.590	9.590	9.290	9.360	9.319	2,028,883
2021-12-06	9.740	9.750	9.530	9.570	9.528	1,656,300
2021-12-03	9.700	9.800	9.650	9.730	9.687	2,111,800
2021-12-02	9.860	10.050	9.720	9.720	9.677	2,263,500
2021-12-01	9.810	10.090	9.650	9.950	9.906	2,967,100
2021-11-30	10.010	10.080	9.820	9.860	9.816	2,704,010
2021-11-29	9.690	10.120	9.610	10.120	10.075	4,779,565
2021-11-26	9.730	9.850	9.650	9.770	9.727	3,380,444
2021-11-25	10.010	10.170	9.750	9.810	9.767	5,841,393
2021-11-24	10.480	10.680	9.870	10.210	10.165	11,509,533
2021-11-23	9.260	10.180	9.260	10.180	10.135	7,915,301
2021-11-22	9.240	9.310	9.200	9.250	9.209	743,300
2021-11-19	9.270	9.370	9.170	9.300	9.259	828,100
2021-11-18	9.170	9.310	9.170	9.200	9.159	862,200
2021-11-17	9.270	9.320	9.110	9.310	9.269	1,173,551
2021-11-16	9.160	9.560	9.160	9.270	9.229	2,378,218
2021-11-15	9.150	9.260	9.100	9.210	9.169	823,135
2021-11-12	9.200	9.210	9.000	9.200	9.159	1,254,600
2021-11-11	9.200	9.230	9.120	9.200	9.159	760,234
2021-11-10	9.060	9.220	8.980	9.200	9.159	1,431,416
2021-11-09	9.000	9.220	8.930	9.100	9.060	1,708,516
2021-11-08	9.050	9.120	8.880	9.020	8.980	1,541,118

← NewerPage 20 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.