Ningbo Zhongbai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.370	15.440	14.520	15.240	15.240	4,374,600
2026-10-16	15.790	16.000	15.150	15.310	15.310	4,460,300
2026-10-15	15.500	15.900	15.470	15.480	15.480	4,069,626
2026-10-14	16.520	16.700	16.000	16.000	16.000	4,549,400
2026-10-13	17.090	17.100	15.850	16.610	16.610	7,666,205
2026-10-12	17.850	18.640	16.720	16.800	16.800	8,672,400
2026-10-09	17.130	18.330	16.340	17.980	17.980	10,001,405
2026-10-08	17.380	17.960	17.040	17.050	17.050	8,317,700
2026-09-30	17.530	17.800	17.170	17.220	17.220	7,450,801
2026-09-29	17.580	18.100	17.000	17.530	17.530	13,412,441
2026-09-28	20.300	20.310	18.640	18.640	18.640	7,164,400
2026-09-24	22.610	22.610	20.570	20.710	20.710	10,621,472
2026-09-23	24.120	24.290	22.180	22.480	22.480	15,271,427
2026-09-22	23.730	24.810	23.350	24.240	24.240	12,278,837
2026-09-21	21.280	23.410	20.910	23.410	23.410	8,260,171
2026-09-18	21.100	22.100	21.010	21.280	21.280	6,559,201
2026-09-17	20.900	21.460	20.600	21.090	21.090	5,476,201
2026-09-16	20.500	21.630	20.000	21.110	21.110	7,292,940
2026-09-15	21.710	21.710	20.360	20.370	20.370	7,633,700
2026-09-14	21.980	22.650	21.600	21.810	21.810	7,552,870
2026-09-11	22.090	22.540	21.500	22.280	22.280	6,808,000
2026-09-10	23.260	23.500	22.000	22.390	22.390	9,851,015
2026-09-09	23.380	23.980	22.670	23.530	23.530	13,056,306
2026-09-08	23.580	23.710	22.070	22.970	22.970	16,366,525
2026-09-07	20.850	22.860	20.410	22.860	22.860	18,651,795
2026-09-04	19.350	21.120	19.000	20.780	20.780	19,076,635
2026-09-03	19.860	20.070	19.100	19.200	19.200	6,710,400
2026-09-02	20.730	21.180	19.730	19.770	19.770	7,727,374
2026-09-01	20.300	21.280	20.300	20.760	20.760	7,512,065
2026-08-31	19.660	20.350	19.660	20.120	20.120	2,971,450
2026-08-28	20.420	20.560	20.020	20.020	20.020	3,540,710
2026-08-27	19.950	20.710	19.500	20.370	20.370	3,432,000
2026-08-26	20.340	20.400	19.660	19.940	19.940	3,881,550
2026-08-25	19.500	20.330	18.680	20.330	20.330	6,633,800
2026-08-24	20.200	20.820	19.180	19.300	19.300	7,238,233
2026-08-21	20.190	21.000	19.650	20.840	20.840	7,466,233
2026-08-20	20.100	20.780	19.850	20.250	20.250	7,187,430
2026-08-19	20.600	20.900	19.560	19.720	19.720	8,555,030
2026-08-18	20.570	21.250	20.400	21.090	21.090	7,685,300
2026-08-17	20.320	20.850	19.720	20.720	20.720	8,465,800
2026-08-14	19.840	21.330	19.800	20.320	20.320	11,733,700
2026-08-13	19.720	20.880	19.030	19.940	19.940	15,519,301
2026-08-12	18.050	19.730	17.910	19.730	19.730	9,761,901
2026-08-11	17.600	18.450	17.600	17.940	17.940	4,596,000
2026-08-10	17.690	18.090	17.300	17.770	17.770	3,673,100
2026-08-07	17.420	18.030	17.420	17.850	17.850	5,210,734
2026-08-06	17.180	18.060	17.110	17.620	17.620	5,903,300
2026-08-05	16.720	17.460	16.500	17.180	17.180	5,461,700
2026-08-04	16.200	17.310	15.730	16.820	16.820	6,611,170
2026-08-03	15.330	16.180	14.800	16.030	16.030	7,666,008
2026-07-31	14.590	15.270	14.540	15.030	15.030	5,915,800
2026-07-30	15.480	15.580	14.220	14.690	14.690	8,102,776
2026-07-29	16.000	16.130	15.220	15.490	15.490	8,233,200
2026-07-28	16.500	17.380	15.700	15.900	15.900	7,890,800
2026-07-27	16.900	17.180	15.830	16.720	16.720	6,646,900
2026-07-24	16.560	16.820	16.140	16.820	16.820	5,610,500
2026-07-23	16.360	17.050	16.250	16.820	16.820	8,711,900
2026-07-22	16.790	17.360	16.100	16.430	16.430	11,832,770
2026-07-21	16.330	17.560	15.480	17.260	17.260	18,321,506
2026-07-20	17.200	18.840	17.200	17.200	17.200	17,821,926

Page 1 of 5 · 242 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.