Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.050	12.450	11.900	12.230	12.230	3,776,208
2026-04-17	12.100	12.210	11.920	12.030	12.030	2,076,900
2026-04-16	11.830	12.210	11.760	12.100	12.100	3,225,405
2026-04-15	12.080	12.080	11.820	11.840	11.840	2,024,800
2026-04-14	12.110	12.150	11.860	12.030	12.030	1,865,296
2026-04-13	11.940	12.050	11.780	12.020	12.020	1,993,600
2026-04-10	11.680	12.110	11.680	11.940	11.940	3,012,808
2026-04-09	12.140	12.140	11.650	11.680	11.680	2,603,892
2026-04-08	12.190	12.210	11.670	12.020	12.020	3,610,500
2026-04-07	11.380	11.730	11.370	11.670	11.670	2,463,711
2026-04-03	11.860	11.900	11.450	11.490	11.490	2,070,800
2026-04-02	11.980	12.030	11.730	11.810	11.810	2,362,200
2026-04-01	12.080	12.130	11.800	11.920	11.920	2,424,700
2026-03-31	12.400	12.490	11.800	11.840	11.840	3,492,877
2026-03-30	12.200	12.340	12.050	12.250	12.250	2,125,102
2026-03-27	11.900	12.220	11.860	12.190	12.190	1,627,601
2026-03-26	12.200	12.280	11.960	12.040	12.040	2,051,900
2026-03-25	11.960	12.200	11.950	12.180	12.180	2,318,051
2026-03-24	11.510	11.980	11.400	11.950	11.950	4,547,080
2026-03-23	11.730	11.730	11.110	11.260	11.260	3,323,952
2026-03-20	12.130	12.240	11.830	11.850	11.850	2,548,235
2026-03-19	12.400	12.470	12.080	12.130	12.130	2,653,335
2026-03-18	12.350	12.530	12.260	12.470	12.470	2,182,600
2026-03-17	12.550	12.720	12.340	12.350	12.350	2,428,101
2026-03-16	12.600	12.720	12.390	12.520	12.520	2,509,640
2026-03-13	12.600	12.800	12.530	12.580	12.580	2,134,700
2026-03-12	12.860	12.870	12.540	12.550	12.550	2,505,001
2026-03-11	13.030	13.030	12.750	12.790	12.790	2,161,492
2026-03-10	12.820	13.010	12.820	12.970	12.970	2,424,610
2026-03-09	12.710	12.830	12.570	12.760	12.760	3,194,200
2026-03-06	12.580	12.890	12.550	12.870	12.870	2,348,835
2026-03-05	12.650	12.830	12.580	12.640	12.640	2,417,499
2026-03-04	12.480	12.630	12.340	12.470	12.470	3,614,336
2026-03-03	12.970	13.130	12.580	12.600	12.600	4,366,665
2026-03-02	13.200	13.390	12.870	13.040	13.040	5,752,711
2026-02-27	13.420	13.800	13.330	13.440	13.440	3,673,035
2026-02-26	13.540	13.680	13.400	13.440	13.440	2,847,611
2026-02-25	13.730	13.770	13.500	13.540	13.540	2,410,700
2026-02-24	13.450	13.780	13.410	13.680	13.680	3,998,000
2026-02-13	13.520	13.680	13.320	13.390	13.390	2,619,117
2026-02-12	13.550	13.650	13.360	13.470	13.470	2,722,576
2026-02-11	13.620	13.630	13.460	13.570	13.570	1,777,310
2026-02-10	13.830	13.910	13.610	13.620	13.620	3,154,900
2026-02-09	13.710	14.080	13.710	13.820	13.820	3,220,000
2026-02-06	13.770	13.780	13.440	13.680	13.680	3,921,475
2026-02-05	13.600	13.860	13.530	13.790	13.790	4,179,410
2026-02-04	13.500	13.700	13.430	13.630	13.630	2,645,000
2026-02-03	13.470	13.580	13.380	13.580	13.580	3,342,900
2026-02-02	13.780	13.780	13.360	13.380	13.380	4,545,000
2026-01-30	13.580	14.100	13.580	13.800	13.800	5,815,664
2026-01-29	14.090	14.150	13.650	13.710	13.710	8,234,122
2026-01-28	14.050	14.300	13.710	14.090	14.090	8,277,201
2026-01-27	14.280	14.360	13.700	13.950	13.950	9,003,300
2026-01-26	14.240	14.860	14.090	14.370	14.370	12,369,796
2026-01-23	14.380	14.780	14.170	14.260	14.260	7,733,896
2026-01-22	13.870	14.480	13.800	14.390	14.390	8,555,100
2026-01-21	14.180	14.330	13.850	13.960	13.960	5,189,000
2026-01-20	14.260	14.580	14.020	14.170	14.170	5,687,700
2026-01-19	13.830	14.150	13.730	14.150	14.150	6,428,876
2026-01-16	14.180	14.180	13.740	13.830	13.830	5,342,924

← NewerPage 3 of 5 · 242 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.