Ningbo Zhongbai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.380 | 6.430 | 6.330 | 6.350 | 6.350 | 2,165,821 |
| 2024-10-23 | 6.360 | 6.460 | 6.300 | 6.370 | 6.370 | 3,298,899 |
| 2024-10-22 | 6.280 | 6.360 | 6.230 | 6.360 | 6.360 | 3,193,501 |
| 2024-10-21 | 6.190 | 6.300 | 6.130 | 6.260 | 6.260 | 3,396,770 |
| 2024-10-18 | 6.080 | 6.270 | 6.030 | 6.180 | 6.180 | 3,120,096 |
| 2024-10-17 | 6.190 | 6.290 | 6.060 | 6.080 | 6.080 | 2,785,672 |
| 2024-10-16 | 6.000 | 6.150 | 6.000 | 6.120 | 6.120 | 2,396,301 |
| 2024-10-15 | 6.220 | 6.240 | 6.090 | 6.090 | 6.090 | 2,880,200 |
| 2024-10-14 | 6.080 | 6.200 | 5.930 | 6.180 | 6.180 | 4,385,352 |
| 2024-10-11 | 6.210 | 6.400 | 6.020 | 6.050 | 6.050 | 3,602,468 |
| 2024-10-10 | 6.150 | 6.460 | 6.060 | 6.230 | 6.230 | 4,872,808 |
| 2024-10-09 | 6.700 | 6.700 | 6.190 | 6.190 | 6.190 | 6,582,674 |
| 2024-10-08 | 7.230 | 7.230 | 6.460 | 6.880 | 6.880 | 11,333,487 |
| 2024-09-30 | 6.200 | 6.670 | 6.100 | 6.590 | 6.590 | 11,719,356 |
| 2024-09-27 | 6.000 | 6.100 | 5.830 | 6.090 | 6.090 | 3,084,400 |
| 2024-09-26 | 5.700 | 5.930 | 5.660 | 5.920 | 5.920 | 3,159,600 |
| 2024-09-25 | 5.680 | 5.760 | 5.600 | 5.700 | 5.700 | 3,562,900 |
| 2024-09-24 | 5.410 | 5.620 | 5.410 | 5.620 | 5.620 | 2,745,886 |
| 2024-09-23 | 5.360 | 5.440 | 5.280 | 5.400 | 5.400 | 2,198,387 |
| 2024-09-20 | 5.460 | 5.490 | 5.330 | 5.360 | 5.360 | 2,572,400 |
| 2024-09-19 | 5.230 | 5.510 | 5.190 | 5.460 | 5.460 | 4,643,162 |
| 2024-09-18 | 5.450 | 5.470 | 5.170 | 5.190 | 5.190 | 5,913,362 |
| 2024-09-13 | 5.400 | 5.760 | 5.310 | 5.500 | 5.500 | 5,335,443 |
| 2024-09-12 | 5.300 | 5.410 | 5.300 | 5.380 | 5.380 | 1,806,500 |
| 2024-09-11 | 5.450 | 5.460 | 5.260 | 5.290 | 5.290 | 1,671,700 |
| 2024-09-10 | 5.410 | 5.490 | 5.340 | 5.440 | 5.440 | 1,959,000 |
| 2024-09-09 | 5.320 | 5.480 | 5.230 | 5.410 | 5.410 | 2,445,662 |
| 2024-09-06 | 5.400 | 5.460 | 5.310 | 5.320 | 5.320 | 1,535,500 |
| 2024-09-05 | 5.320 | 5.430 | 5.290 | 5.410 | 5.410 | 2,125,400 |
| 2024-09-04 | 5.340 | 5.370 | 5.260 | 5.320 | 5.320 | 1,430,200 |
| 2024-09-03 | 5.330 | 5.450 | 5.320 | 5.370 | 5.370 | 1,185,500 |
| 2024-09-02 | 5.390 | 5.460 | 5.320 | 5.330 | 5.330 | 2,228,862 |
| 2024-08-30 | 5.260 | 5.520 | 5.230 | 5.410 | 5.410 | 2,736,117 |
| 2024-08-29 | 5.290 | 5.320 | 5.180 | 5.280 | 5.280 | 3,181,281 |
| 2024-08-28 | 5.250 | 5.510 | 5.220 | 5.340 | 5.340 | 2,938,901 |
| 2024-08-27 | 5.250 | 5.320 | 5.130 | 5.190 | 5.190 | 1,414,100 |
| 2024-08-26 | 5.110 | 5.300 | 5.060 | 5.260 | 5.260 | 1,588,181 |
| 2024-08-23 | 5.170 | 5.210 | 5.090 | 5.110 | 5.110 | 1,462,536 |
| 2024-08-22 | 5.260 | 5.330 | 5.190 | 5.200 | 5.200 | 1,389,700 |
| 2024-08-21 | 5.300 | 5.390 | 5.210 | 5.260 | 5.260 | 2,337,281 |
| 2024-08-20 | 5.430 | 5.490 | 5.300 | 5.310 | 5.310 | 1,232,400 |
| 2024-08-19 | 5.430 | 5.490 | 5.360 | 5.430 | 5.430 | 1,418,301 |
| 2024-08-16 | 5.560 | 5.570 | 5.420 | 5.440 | 5.440 | 1,416,800 |
| 2024-08-15 | 5.510 | 5.620 | 5.430 | 5.560 | 5.560 | 2,244,400 |
| 2024-08-14 | 5.530 | 5.590 | 5.480 | 5.510 | 5.510 | 1,678,600 |
| 2024-08-13 | 5.540 | 5.580 | 5.430 | 5.530 | 5.530 | 1,770,300 |
| 2024-08-12 | 5.580 | 5.590 | 5.430 | 5.540 | 5.540 | 3,182,401 |
| 2024-08-09 | 5.950 | 5.950 | 5.600 | 5.660 | 5.660 | 6,116,100 |
| 2024-08-08 | 5.800 | 6.130 | 5.750 | 5.990 | 5.990 | 8,364,370 |
| 2024-08-07 | 5.800 | 6.120 | 5.630 | 6.000 | 6.000 | 9,794,637 |
| 2024-08-06 | 5.710 | 6.170 | 5.640 | 5.870 | 5.870 | 7,736,430 |
| 2024-08-05 | 5.570 | 5.810 | 5.500 | 5.630 | 5.630 | 7,073,452 |
| 2024-08-02 | 5.570 | 5.630 | 5.510 | 5.520 | 5.520 | 1,816,200 |
| 2024-08-01 | 5.560 | 5.670 | 5.550 | 5.590 | 5.590 | 1,818,478 |
| 2024-07-31 | 5.410 | 5.600 | 5.360 | 5.600 | 5.600 | 2,372,210 |
| 2024-07-30 | 5.290 | 5.430 | 5.270 | 5.400 | 5.400 | 1,662,900 |
| 2024-07-29 | 5.290 | 5.330 | 5.220 | 5.290 | 5.290 | 1,315,200 |
| 2024-07-26 | 5.210 | 5.300 | 5.210 | 5.290 | 5.290 | 1,165,670 |
| 2024-07-25 | 5.140 | 5.270 | 5.080 | 5.190 | 5.190 | 1,137,554 |
| 2024-07-24 | 5.260 | 5.390 | 5.130 | 5.160 | 5.160 | 1,836,178 |
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.