Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.970	14.440	13.900	14.090	14.090	8,287,400
2026-01-14	13.700	14.070	13.610	13.950	13.950	8,223,352
2026-01-13	13.920	14.090	13.680	13.690	13.690	6,761,700
2026-01-12	13.950	14.010	13.650	13.980	13.980	8,794,092
2026-01-09	14.050	14.100	13.790	13.950	13.950	7,770,800
2026-01-08	14.020	14.100	13.860	13.960	13.960	4,896,544
2026-01-07	13.900	14.260	13.900	14.100	14.100	5,523,656
2026-01-06	14.010	14.090	13.850	13.980	13.980	4,360,700
2026-01-05	13.830	14.220	13.720	13.950	13.950	5,125,309
2025-12-31	13.800	13.840	13.520	13.710	13.710	3,635,000
2025-12-30	13.850	13.960	13.690	13.740	13.740	4,293,600
2025-12-29	14.070	14.120	13.860	13.920	13.920	4,428,500
2025-12-26	14.110	14.290	14.050	14.070	14.070	5,455,960
2025-12-25	14.380	14.450	14.060	14.180	14.180	7,364,296
2025-12-24	14.630	14.930	14.270	14.330	14.330	10,110,596
2025-12-23	14.380	15.130	14.130	14.620	14.620	10,337,997
2025-12-22	14.680	14.730	14.380	14.400	14.400	6,439,072
2025-12-19	14.300	14.720	14.100	14.700	14.700	8,957,065
2025-12-18	14.000	14.370	13.930	14.330	14.330	6,557,739
2025-12-17	14.090	14.350	13.830	14.090	14.090	7,088,375
2025-12-16	14.130	14.650	14.050	14.090	14.090	6,894,815
2025-12-15	14.200	14.550	14.110	14.260	14.260	6,215,203
2025-12-12	14.560	14.900	14.230	14.320	14.320	7,220,272
2025-12-11	14.840	14.910	14.380	14.600	14.600	10,632,799
2025-12-10	15.400	15.800	14.970	15.020	15.020	13,661,300
2025-12-09	14.860	15.860	14.750	15.420	15.420	14,687,782
2025-12-08	15.020	15.070	14.640	14.840	14.840	7,478,932
2025-12-05	14.770	15.070	14.480	15.010	15.010	7,307,852
2025-12-04	15.480	15.540	14.800	14.830	14.830	15,697,681
2025-12-03	14.800	15.990	14.270	15.610	15.610	22,056,113
2025-12-02	14.250	14.750	14.160	14.540	14.540	7,251,200
2025-12-01	14.810	14.860	14.330	14.380	14.380	8,422,646
2025-11-28	14.510	15.060	14.260	14.810	14.810	10,899,200
2025-11-27	15.030	15.190	14.520	14.590	14.590	9,939,486
2025-11-26	14.810	15.370	14.760	15.000	15.000	10,436,200
2025-11-25	15.530	15.600	14.800	14.840	14.840	13,054,969
2025-11-24	14.880	16.090	14.840	15.350	15.350	14,339,032
2025-11-21	15.980	16.050	14.930	15.120	15.120	9,803,570
2025-11-20	15.740	16.260	15.550	15.970	15.970	8,164,000
2025-11-19	16.070	16.310	15.320	15.680	15.680	6,964,286
2025-11-18	16.640	16.640	15.800	16.120	16.120	9,114,901
2025-11-17	16.620	16.870	16.470	16.660	16.660	5,900,200
2025-11-14	16.880	17.180	16.750	16.880	16.880	4,916,400
2025-11-13	17.040	17.300	16.720	17.040	17.040	6,854,600
2025-11-12	17.460	17.500	17.060	17.150	17.150	8,191,976
2025-11-11	18.200	18.400	17.010	17.150	17.150	15,587,800
2025-11-10	17.620	18.680	17.410	18.200	18.200	14,798,501
2025-11-07	17.670	17.740	17.150	17.480	17.480	8,331,501
2025-11-06	16.990	17.870	16.960	17.440	17.440	11,635,839
2025-11-05	16.600	17.400	16.320	17.120	17.120	15,031,353
2025-11-04	17.000	17.080	16.560	16.950	16.950	9,848,300
2025-11-03	16.480	17.120	16.220	17.000	17.000	10,644,405
2025-10-31	16.250	16.760	16.050	16.490	16.490	7,882,600
2025-10-30	16.100	16.630	16.050	16.170	16.170	11,984,512
2025-10-29	15.330	16.290	15.330	16.050	16.050	14,052,780
2025-10-28	14.730	15.540	14.650	15.450	15.450	12,354,122
2025-10-27	14.860	15.040	14.630	14.770	14.770	14,746,220
2025-10-24	14.060	14.940	13.870	14.650	14.650	20,938,510
2025-10-23	14.700	15.520	13.780	14.090	14.090	22,137,544
2025-10-22	15.000	15.100	14.080	14.240	14.240	22,223,225

← NewerPage 4 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.