Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.100 | 8.230 | 7.870 | 8.100 | 8.100 | 10,638,600 |
| 2025-01-16 | 7.960 | 8.440 | 7.910 | 8.180 | 8.180 | 15,163,450 |
| 2025-01-15 | 8.000 | 8.140 | 7.780 | 7.960 | 7.960 | 10,770,665 |
| 2025-01-14 | 7.640 | 8.020 | 7.640 | 7.990 | 7.990 | 13,661,103 |
| 2025-01-13 | 7.420 | 7.820 | 7.200 | 7.600 | 7.600 | 13,550,100 |
| 2025-01-10 | 8.060 | 8.060 | 7.500 | 7.600 | 7.600 | 18,560,600 |
| 2025-01-09 | 8.000 | 8.270 | 7.810 | 7.980 | 7.980 | 18,676,090 |
| 2025-01-08 | 7.810 | 8.500 | 7.660 | 8.220 | 8.220 | 25,525,328 |
| 2025-01-07 | 7.460 | 8.030 | 7.460 | 7.900 | 7.900 | 30,492,875 |
| 2025-01-06 | 8.380 | 8.620 | 8.290 | 8.290 | 8.290 | 4,765,400 |
| 2025-01-03 | 10.230 | 10.230 | 9.210 | 9.210 | 9.210 | 24,482,181 |
| 2025-01-02 | 9.000 | 10.230 | 9.000 | 10.230 | 10.230 | 41,530,493 |
| 2024-12-31 | 8.960 | 9.850 | 8.860 | 9.300 | 9.300 | 39,466,808 |
| 2024-12-30 | 8.120 | 8.990 | 7.650 | 8.990 | 8.990 | 30,492,224 |
| 2024-12-27 | 7.880 | 8.500 | 7.520 | 8.170 | 8.170 | 28,013,861 |
| 2024-12-26 | 7.500 | 7.940 | 7.360 | 7.940 | 7.940 | 7,474,800 |
| 2024-12-25 | 7.190 | 7.540 | 6.710 | 7.220 | 7.220 | 15,114,782 |
| 2024-12-24 | 7.270 | 7.300 | 6.980 | 7.160 | 7.160 | 9,466,341 |
| 2024-12-23 | 7.890 | 7.890 | 7.170 | 7.250 | 7.250 | 9,930,801 |
| 2024-12-20 | 8.080 | 8.180 | 7.720 | 7.800 | 7.800 | 12,117,700 |
| 2024-12-19 | 8.400 | 8.550 | 8.000 | 8.160 | 8.160 | 10,405,007 |
| 2024-12-18 | 8.280 | 8.780 | 8.040 | 8.500 | 8.500 | 13,804,540 |
| 2024-12-17 | 9.450 | 9.640 | 8.350 | 8.390 | 8.390 | 22,010,410 |
| 2024-12-16 | 8.770 | 9.670 | 8.770 | 9.280 | 9.280 | 22,093,877 |
| 2024-12-13 | 9.180 | 9.250 | 8.730 | 8.790 | 8.790 | 17,995,100 |
| 2024-12-12 | 8.880 | 9.760 | 8.680 | 9.350 | 9.350 | 23,991,511 |
| 2024-12-11 | 8.370 | 8.990 | 8.360 | 8.870 | 8.870 | 10,004,747 |
| 2024-12-10 | 8.660 | 8.680 | 8.260 | 8.350 | 8.350 | 7,420,738 |
| 2024-12-09 | 8.370 | 8.580 | 8.250 | 8.360 | 8.360 | 5,677,320 |
| 2024-12-06 | 8.210 | 8.410 | 8.090 | 8.370 | 8.370 | 7,513,220 |
| 2024-12-05 | 7.940 | 8.310 | 7.770 | 8.230 | 8.230 | 11,609,391 |
| 2024-12-04 | 7.900 | 8.680 | 7.730 | 8.060 | 8.060 | 17,758,601 |
| 2024-12-03 | 7.980 | 8.000 | 7.770 | 7.890 | 7.890 | 5,946,030 |
| 2024-12-02 | 7.790 | 7.970 | 7.790 | 7.930 | 7.930 | 5,732,800 |
| 2024-11-29 | 7.660 | 7.920 | 7.600 | 7.800 | 7.800 | 7,678,300 |
| 2024-11-28 | 7.380 | 7.760 | 7.380 | 7.660 | 7.660 | 7,347,965 |
| 2024-11-27 | 7.360 | 7.500 | 7.200 | 7.500 | 7.500 | 4,641,973 |
| 2024-11-26 | 7.300 | 7.490 | 7.290 | 7.470 | 7.470 | 5,382,770 |
| 2024-11-25 | 7.140 | 7.370 | 7.070 | 7.360 | 7.360 | 4,619,480 |
| 2024-11-22 | 7.350 | 7.470 | 7.120 | 7.150 | 7.150 | 5,932,400 |
| 2024-11-21 | 7.330 | 7.450 | 7.210 | 7.320 | 7.320 | 4,902,878 |
| 2024-11-20 | 7.060 | 7.300 | 7.020 | 7.280 | 7.280 | 4,984,400 |
| 2024-11-19 | 6.920 | 7.080 | 6.880 | 7.080 | 7.080 | 6,173,731 |
| 2024-11-18 | 7.150 | 7.320 | 6.950 | 6.970 | 6.970 | 8,005,537 |
| 2024-11-15 | 7.200 | 7.420 | 7.120 | 7.170 | 7.170 | 9,490,610 |
| 2024-11-14 | 7.520 | 7.670 | 7.200 | 7.250 | 7.250 | 12,528,432 |
| 2024-11-13 | 7.870 | 8.490 | 7.400 | 7.750 | 7.750 | 23,827,098 |
| 2024-11-12 | 7.080 | 7.790 | 7.080 | 7.790 | 7.790 | 6,042,535 |
| 2024-11-11 | 6.970 | 7.100 | 6.850 | 7.080 | 7.080 | 4,787,268 |
| 2024-11-08 | 7.210 | 7.230 | 6.900 | 6.970 | 6.970 | 6,172,423 |
| 2024-11-07 | 6.950 | 7.200 | 6.860 | 7.180 | 7.180 | 4,978,588 |
| 2024-11-06 | 6.840 | 6.990 | 6.790 | 6.930 | 6.930 | 4,371,994 |
| 2024-11-05 | 6.750 | 6.880 | 6.730 | 6.840 | 6.840 | 4,549,299 |
| 2024-11-04 | 6.570 | 6.820 | 6.500 | 6.770 | 6.770 | 4,340,200 |
| 2024-11-01 | 6.880 | 6.950 | 6.570 | 6.610 | 6.610 | 6,121,335 |
| 2024-10-31 | 6.760 | 6.910 | 6.630 | 6.840 | 6.840 | 5,844,965 |
| 2024-10-30 | 6.470 | 6.720 | 6.450 | 6.620 | 6.620 | 5,412,765 |
| 2024-10-29 | 6.770 | 6.800 | 6.520 | 6.530 | 6.530 | 3,302,101 |
| 2024-10-28 | 6.530 | 6.750 | 6.530 | 6.730 | 6.730 | 3,598,190 |
| 2024-10-25 | 6.380 | 6.540 | 6.360 | 6.530 | 6.530 | 3,605,189 |
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.