Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.010	17.220	15.420	15.420	15.420	17,728,833
2025-10-20	17.430	17.430	16.660	17.130	17.130	9,136,449
2025-10-17	17.800	17.850	16.540	17.060	17.060	14,149,401
2025-10-16	16.800	17.990	16.800	17.550	17.550	13,133,420
2025-10-15	16.470	17.150	16.310	16.930	16.930	11,626,772
2025-10-14	16.920	17.180	16.100	16.390	16.390	12,111,499
2025-10-13	17.040	17.990	15.930	16.730	16.730	19,970,800
2025-10-10	17.000	17.660	16.840	17.380	17.380	10,642,203
2025-10-09	17.630	17.660	16.500	17.000	17.000	11,586,841
2025-09-30	17.040	17.550	16.460	17.360	17.360	12,041,889
2025-09-29	16.750	17.060	16.230	16.890	16.890	9,658,910
2025-09-26	17.030	17.150	16.350	16.710	16.710	13,121,718
2025-09-25	16.220	17.880	16.210	16.940	16.940	27,457,505
2025-09-24	15.300	16.910	15.110	16.910	16.910	27,515,059
2025-09-23	15.000	15.870	14.390	15.370	15.370	18,862,680
2025-09-22	13.550	14.740	13.440	14.740	14.740	11,257,308
2025-09-19	13.390	13.430	13.130	13.400	13.400	3,098,600
2025-09-18	13.660	13.770	13.100	13.360	13.360	4,246,300
2025-09-17	13.640	13.880	13.490	13.730	13.730	2,981,820
2025-09-16	13.320	13.650	13.250	13.650	13.650	3,505,900
2025-09-15	13.480	13.480	13.170	13.320	13.320	3,341,000
2025-09-12	13.660	13.750	13.380	13.500	13.500	4,097,700
2025-09-11	13.300	13.700	13.250	13.700	13.700	4,713,721
2025-09-10	13.170	13.530	13.060	13.380	13.380	4,052,655
2025-09-09	13.190	13.350	13.060	13.200	13.200	3,863,450
2025-09-08	13.020	13.250	12.930	13.190	13.190	3,074,035
2025-09-05	13.050	13.190	12.650	13.130	13.130	3,873,400
2025-09-04	12.710	13.230	12.600	12.990	12.990	5,510,124
2025-09-03	13.260	13.330	12.650	12.700	12.700	4,538,235
2025-09-02	13.290	13.470	12.920	13.180	13.180	4,333,840
2025-09-01	13.480	13.540	13.200	13.330	13.330	4,465,900
2025-08-29	13.410	13.550	13.300	13.480	13.480	4,121,121
2025-08-28	13.530	13.630	12.960	13.480	13.480	6,461,118
2025-08-27	13.820	14.000	13.530	13.530	13.530	4,376,865
2025-08-26	13.640	14.070	13.550	13.850	13.850	5,464,006
2025-08-25	13.970	14.010	13.420	13.770	13.770	6,199,821
2025-08-22	13.660	14.070	13.570	13.950	13.950	5,441,022
2025-08-21	13.630	13.760	13.500	13.650	13.650	4,806,200
2025-08-20	13.440	13.880	13.360	13.640	13.640	7,792,500
2025-08-19	13.010	13.610	12.860	13.610	13.610	6,892,770
2025-08-18	12.880	13.160	12.780	13.030	13.030	5,645,670
2025-08-15	13.050	13.190	12.810	12.880	12.880	6,792,300
2025-08-14	13.530	13.550	13.060	13.070	13.070	7,550,975
2025-08-13	13.780	14.090	13.440	13.530	13.530	7,027,975
2025-08-12	13.790	13.840	13.480	13.750	13.750	6,965,473
2025-08-11	12.970	13.740	12.950	13.610	13.610	10,766,580
2025-08-08	12.710	12.940	12.610	12.920	12.920	4,964,300
2025-08-07	12.900	12.980	12.670	12.790	12.790	8,306,301
2025-08-06	12.490	12.970	12.380	12.960	12.960	11,161,835
2025-08-05	12.480	12.670	12.150	12.550	12.550	8,267,557
2025-08-04	12.350	12.660	12.300	12.540	12.540	5,673,602
2025-08-01	12.480	12.480	12.270	12.460	12.460	4,931,301
2025-07-31	12.330	12.600	12.330	12.480	12.480	5,862,009
2025-07-30	12.290	12.530	12.190	12.450	12.450	6,788,000
2025-07-29	12.560	12.790	12.300	12.460	12.460	8,564,000
2025-07-28	12.590	12.950	12.370	12.570	12.570	12,638,253
2025-07-25	11.900	12.880	11.700	12.690	12.690	18,435,102
2025-07-24	11.260	12.370	11.260	12.130	12.130	17,054,500
2025-07-23	11.540	11.980	11.220	11.360	11.360	11,632,406
2025-07-22	11.370	11.450	11.110	11.180	11.180	7,690,699

← NewerPage 5 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.