Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.270	12.110	11.270	11.380	11.380	12,570,806
2025-07-18	11.070	11.430	11.010	11.390	11.390	7,255,900
2025-07-17	10.970	11.190	10.960	11.100	11.100	4,225,000
2025-07-16	11.180	11.200	10.900	11.030	11.030	5,982,000
2025-07-15	11.000	11.160	10.770	11.160	11.160	7,271,364
2025-07-14	10.710	11.000	10.690	10.900	10.900	5,954,005
2025-07-11	10.740	10.790	10.520	10.710	10.710	4,226,501
2025-07-10	10.350	10.720	10.350	10.710	10.710	5,664,765
2025-07-09	10.480	10.480	10.340	10.420	10.420	2,599,900
2025-07-08	10.380	10.530	10.300	10.420	10.420	3,811,300
2025-07-07	10.210	10.370	10.210	10.360	10.360	2,569,835
2025-07-04	10.500	10.510	10.220	10.290	10.290	4,744,335
2025-07-03	10.350	10.500	10.320	10.500	10.500	3,716,100
2025-07-02	10.390	10.430	10.250	10.370	10.370	4,093,235
2025-07-01	10.380	10.470	10.150	10.300	10.300	5,611,106
2025-06-30	10.040	10.470	9.930	10.310	10.310	10,365,400
2025-06-27	9.920	10.160	9.880	10.030	10.030	4,809,722
2025-06-26	10.040	10.100	9.870	9.940	9.940	5,795,300
2025-06-25	10.160	10.240	9.960	10.080	10.080	4,734,100
2025-06-24	10.060	10.220	10.010	10.110	10.110	5,247,205
2025-06-23	9.800	10.140	9.580	9.990	9.990	7,145,301
2025-06-20	9.320	10.200	9.160	10.000	10.000	11,439,428
2025-06-19	9.550	9.650	9.260	9.320	9.320	4,039,400
2025-06-18	9.680	9.690	9.530	9.580	9.580	2,625,700
2025-06-17	9.720	9.830	9.610	9.680	9.680	3,650,700
2025-06-16	9.750	9.850	9.630	9.710	9.710	3,752,458
2025-06-13	9.980	9.990	9.670	9.700	9.700	6,262,205
2025-06-12	9.960	10.050	9.900	10.010	10.010	4,142,259
2025-06-11	9.950	10.140	9.950	10.000	10.000	3,049,711
2025-06-10	10.190	10.190	9.890	10.030	10.030	4,490,700
2025-06-09	10.220	10.240	10.110	10.160	10.160	3,092,600
2025-06-06	10.070	10.240	9.950	10.220	10.220	5,280,500
2025-06-05	10.250	10.360	10.010	10.070	10.070	5,508,100
2025-06-04	10.140	10.340	10.080	10.250	10.250	6,003,710
2025-06-03	9.950	10.130	9.910	10.020	10.020	4,236,509
2025-05-30	10.100	10.150	9.910	9.980	9.980	4,467,200
2025-05-29	9.830	10.220	9.790	10.110	10.110	6,512,750
2025-05-28	9.850	10.050	9.770	9.880	9.880	4,598,600
2025-05-27	9.860	9.960	9.750	9.870	9.870	4,077,501
2025-05-26	9.810	9.980	9.770	9.890	9.890	3,776,801
2025-05-23	9.930	10.000	9.800	9.810	9.810	4,759,600
2025-05-22	10.100	10.230	9.880	9.970	9.970	6,994,200
2025-05-21	10.150	10.350	9.930	10.160	10.160	8,312,200
2025-05-20	10.240	10.270	9.970	10.090	10.090	9,870,300
2025-05-19	10.100	10.690	10.090	10.150	10.150	18,310,323
2025-05-16	10.270	10.350	9.950	10.130	10.130	10,167,901
2025-05-15	9.920	10.630	9.850	10.270	10.270	14,850,600
2025-05-14	9.980	10.040	9.800	9.910	9.910	7,248,500
2025-05-13	10.050	10.140	9.900	10.010	10.010	5,306,427
2025-05-12	10.070	10.180	9.950	10.040	10.040	8,891,027
2025-05-09	9.890	10.260	9.600	10.140	10.140	12,238,927
2025-05-08	9.840	10.050	9.750	9.930	9.930	8,096,700
2025-05-07	9.780	10.090	9.700	9.930	9.930	9,300,200
2025-05-06	9.540	9.700	9.370	9.670	9.670	8,205,700
2025-04-30	9.620	9.920	9.450	9.480	9.480	9,770,900
2025-04-29	9.150	9.740	9.100	9.620	9.620	11,685,617
2025-04-28	9.450	9.620	9.150	9.180	9.180	11,401,900
2025-04-25	9.510	9.830	9.360	9.580	9.580	19,195,931
2025-04-24	9.440	10.320	9.210	9.830	9.830	27,968,621
2025-04-23	9.800	9.880	9.360	9.380	9.380	17,222,794

← NewerPage 6 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.