Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.880 | 10.200 | 9.750 | 10.090 | 10.090 | 17,624,345 |
| 2025-04-21 | 9.780 | 10.200 | 9.730 | 10.040 | 10.040 | 23,244,600 |
| 2025-04-18 | 10.230 | 10.460 | 9.820 | 9.900 | 9.900 | 32,256,179 |
| 2025-04-17 | 9.310 | 10.230 | 9.310 | 10.230 | 10.230 | 15,728,987 |
| 2025-04-16 | 9.430 | 9.610 | 9.040 | 9.300 | 9.300 | 21,156,869 |
| 2025-04-15 | 9.350 | 10.270 | 9.350 | 9.520 | 9.520 | 28,283,532 |
| 2025-04-14 | 8.890 | 9.490 | 8.890 | 9.340 | 9.340 | 12,079,605 |
| 2025-04-11 | 9.240 | 9.400 | 8.980 | 9.030 | 9.030 | 11,019,600 |
| 2025-04-10 | 8.810 | 9.440 | 8.710 | 9.070 | 9.070 | 16,782,013 |
| 2025-04-09 | 8.520 | 8.950 | 7.880 | 8.800 | 8.800 | 15,716,605 |
| 2025-04-08 | 8.250 | 8.750 | 7.990 | 8.650 | 8.650 | 14,900,300 |
| 2025-04-07 | 8.720 | 9.060 | 8.200 | 8.200 | 8.200 | 11,391,000 |
| 2025-04-03 | 8.900 | 9.220 | 8.900 | 9.110 | 9.110 | 9,027,919 |
| 2025-04-02 | 8.810 | 9.130 | 8.730 | 9.040 | 9.040 | 9,634,535 |
| 2025-04-01 | 9.020 | 9.300 | 8.830 | 8.930 | 8.930 | 14,966,020 |
| 2025-03-31 | 8.300 | 8.930 | 8.120 | 8.930 | 8.930 | 12,244,089 |
| 2025-03-28 | 8.200 | 8.290 | 8.030 | 8.120 | 8.120 | 3,433,100 |
| 2025-03-27 | 8.250 | 8.310 | 8.080 | 8.240 | 8.240 | 2,588,017 |
| 2025-03-26 | 8.170 | 8.370 | 8.020 | 8.250 | 8.250 | 3,502,700 |
| 2025-03-25 | 8.350 | 8.370 | 8.160 | 8.190 | 8.190 | 4,188,100 |
| 2025-03-24 | 8.710 | 8.910 | 8.210 | 8.420 | 8.420 | 6,155,800 |
| 2025-03-21 | 8.960 | 8.990 | 8.620 | 8.770 | 8.770 | 4,689,200 |
| 2025-03-20 | 9.020 | 9.090 | 8.900 | 8.930 | 8.930 | 3,038,878 |
| 2025-03-19 | 9.090 | 9.150 | 8.980 | 9.050 | 9.050 | 3,685,551 |
| 2025-03-18 | 9.160 | 9.200 | 8.970 | 9.140 | 9.140 | 4,621,400 |
| 2025-03-17 | 9.420 | 9.490 | 9.070 | 9.110 | 9.110 | 6,837,779 |
| 2025-03-14 | 9.370 | 9.490 | 9.170 | 9.410 | 9.410 | 7,445,500 |
| 2025-03-13 | 9.550 | 9.550 | 9.230 | 9.370 | 9.370 | 5,487,500 |
| 2025-03-12 | 9.300 | 9.650 | 9.190 | 9.500 | 9.500 | 9,152,178 |
| 2025-03-11 | 9.100 | 9.360 | 9.100 | 9.320 | 9.320 | 9,185,400 |
| 2025-03-10 | 8.750 | 9.290 | 8.730 | 9.250 | 9.250 | 14,405,000 |
| 2025-03-07 | 8.650 | 8.830 | 8.650 | 8.730 | 8.730 | 6,126,200 |
| 2025-03-06 | 8.660 | 8.710 | 8.490 | 8.700 | 8.700 | 7,895,802 |
| 2025-03-05 | 8.720 | 8.960 | 8.600 | 8.670 | 8.670 | 7,674,700 |
| 2025-03-04 | 8.610 | 8.700 | 8.500 | 8.660 | 8.660 | 3,864,602 |
| 2025-03-03 | 8.580 | 8.770 | 8.500 | 8.630 | 8.630 | 6,097,795 |
| 2025-02-28 | 8.950 | 8.990 | 8.520 | 8.630 | 8.630 | 13,413,870 |
| 2025-02-27 | 8.910 | 9.300 | 8.900 | 9.040 | 9.040 | 15,824,500 |
| 2025-02-26 | 8.770 | 9.000 | 8.760 | 8.980 | 8.980 | 6,145,900 |
| 2025-02-25 | 8.770 | 9.060 | 8.680 | 8.840 | 8.840 | 7,168,346 |
| 2025-02-24 | 8.950 | 9.060 | 8.750 | 8.790 | 8.790 | 9,763,900 |
| 2025-02-21 | 8.970 | 9.250 | 8.670 | 9.200 | 9.200 | 10,514,600 |
| 2025-02-20 | 8.760 | 8.960 | 8.740 | 8.960 | 8.960 | 7,195,275 |
| 2025-02-19 | 8.620 | 8.880 | 8.620 | 8.760 | 8.760 | 5,150,500 |
| 2025-02-18 | 8.750 | 8.890 | 8.620 | 8.670 | 8.670 | 5,878,400 |
| 2025-02-17 | 8.580 | 8.950 | 8.400 | 8.850 | 8.850 | 7,842,550 |
| 2025-02-14 | 8.600 | 8.800 | 8.520 | 8.580 | 8.580 | 4,698,570 |
| 2025-02-13 | 8.690 | 8.750 | 8.530 | 8.590 | 8.590 | 4,815,900 |
| 2025-02-12 | 8.650 | 8.910 | 8.600 | 8.700 | 8.700 | 5,780,206 |
| 2025-02-11 | 8.820 | 8.880 | 8.500 | 8.650 | 8.650 | 6,837,800 |
| 2025-02-10 | 8.430 | 8.800 | 8.400 | 8.720 | 8.720 | 9,454,500 |
| 2025-02-07 | 8.000 | 8.490 | 8.000 | 8.310 | 8.310 | 9,283,970 |
| 2025-02-06 | 7.910 | 8.080 | 7.860 | 8.020 | 8.020 | 4,913,700 |
| 2025-02-05 | 8.080 | 8.100 | 7.880 | 7.950 | 7.950 | 4,796,300 |
| 2025-01-27 | 8.160 | 8.260 | 8.000 | 8.000 | 8.000 | 5,802,400 |
| 2025-01-24 | 8.120 | 8.380 | 8.040 | 8.170 | 8.170 | 10,860,462 |
| 2025-01-23 | 8.100 | 8.840 | 8.030 | 8.330 | 8.330 | 15,751,700 |
| 2025-01-22 | 8.350 | 8.350 | 8.000 | 8.040 | 8.040 | 8,869,800 |
| 2025-01-21 | 8.310 | 8.510 | 8.120 | 8.350 | 8.350 | 10,735,317 |
| 2025-01-20 | 8.190 | 8.450 | 7.960 | 8.270 | 8.270 | 10,124,100 |
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.