Solbar Ningbo Protein Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 16.100 | 16.240 | 15.750 | 15.760 | 15.115 | 1,270,491 |
| 2024-07-22 | 16.200 | 16.280 | 16.010 | 16.140 | 15.480 | 1,131,588 |
| 2024-07-19 | 16.180 | 16.300 | 15.960 | 16.190 | 15.528 | 1,434,449 |
| 2024-07-18 | 16.270 | 16.270 | 15.720 | 16.200 | 15.538 | 1,463,407 |
| 2024-07-17 | 16.330 | 16.360 | 16.100 | 16.130 | 15.470 | 1,092,575 |
| 2024-07-16 | 16.250 | 16.440 | 16.130 | 16.370 | 15.701 | 1,005,762 |
| 2024-07-15 | 16.440 | 16.660 | 16.300 | 16.360 | 15.691 | 1,142,172 |
| 2024-07-12 | 16.730 | 16.860 | 16.550 | 16.600 | 15.921 | 1,489,184 |
| 2024-07-11 | 16.690 | 16.860 | 16.510 | 16.790 | 16.103 | 2,482,409 |
| 2024-07-10 | 16.090 | 16.810 | 15.960 | 16.490 | 15.816 | 2,776,577 |
| 2024-07-09 | 16.000 | 16.250 | 15.560 | 16.170 | 15.509 | 1,956,491 |
| 2024-07-08 | 16.600 | 16.650 | 15.950 | 16.010 | 15.355 | 1,669,163 |
| 2024-07-05 | 16.460 | 16.460 | 16.460 | 16.460 | 15.787 | 0 |
| 2024-07-04 | 17.130 | 17.190 | 16.380 | 16.460 | 15.787 | 2,238,726 |
| 2024-07-03 | 17.180 | 17.310 | 17.060 | 17.130 | 16.429 | 1,321,986 |
| 2024-07-02 | 17.200 | 17.280 | 17.090 | 17.180 | 16.477 | 1,274,536 |
| 2024-07-01 | 17.040 | 17.240 | 16.960 | 17.220 | 16.516 | 1,491,671 |
| 2024-06-28 | 17.400 | 17.400 | 17.010 | 17.040 | 16.343 | 1,799,017 |
| 2024-06-27 | 17.970 | 18.030 | 17.680 | 17.700 | 16.497 | 1,594,441 |
| 2024-06-26 | 17.500 | 18.080 | 17.360 | 18.050 | 16.823 | 1,815,187 |
| 2024-06-25 | 17.240 | 17.790 | 17.160 | 17.620 | 16.422 | 1,670,608 |
| 2024-06-24 | 17.840 | 17.890 | 17.290 | 17.310 | 16.133 | 2,249,137 |
| 2024-06-21 | 17.770 | 17.990 | 17.500 | 17.960 | 16.739 | 1,553,391 |
| 2024-06-20 | 18.500 | 18.530 | 17.820 | 17.820 | 16.608 | 3,055,446 |
| 2024-06-19 | 18.180 | 18.990 | 18.040 | 18.580 | 17.317 | 4,526,762 |
| 2024-06-18 | 18.100 | 18.310 | 18.080 | 18.250 | 17.009 | 2,321,539 |
| 2024-06-17 | 17.960 | 18.210 | 17.810 | 18.160 | 16.925 | 1,864,686 |
| 2024-06-14 | 18.150 | 18.190 | 17.780 | 18.110 | 16.879 | 1,726,020 |
| 2024-06-13 | 18.090 | 18.350 | 18.000 | 18.040 | 16.813 | 2,573,406 |
| 2024-06-12 | 17.800 | 18.150 | 17.780 | 18.050 | 16.823 | 1,980,034 |
| 2024-06-11 | 17.580 | 17.820 | 17.280 | 17.810 | 16.599 | 1,631,649 |
| 2024-06-07 | 17.400 | 17.710 | 17.400 | 17.650 | 16.450 | 2,581,670 |
| 2024-06-06 | 18.060 | 18.230 | 17.130 | 17.240 | 16.068 | 3,583,212 |
| 2024-06-05 | 18.750 | 18.750 | 18.040 | 18.070 | 16.841 | 2,481,622 |
| 2024-06-04 | 18.600 | 18.810 | 18.280 | 18.700 | 17.429 | 2,209,096 |
| 2024-06-03 | 19.030 | 19.180 | 18.500 | 18.700 | 17.429 | 2,960,654 |
| 2024-05-31 | 19.040 | 19.140 | 18.940 | 19.080 | 17.783 | 1,831,700 |
| 2024-05-30 | 19.300 | 19.490 | 18.980 | 19.040 | 17.745 | 2,336,400 |
| 2024-05-29 | 19.090 | 19.560 | 19.090 | 19.350 | 18.034 | 2,617,600 |
| 2024-05-28 | 19.980 | 19.990 | 19.250 | 19.260 | 17.951 | 5,066,936 |
| 2024-05-27 | 19.760 | 20.150 | 19.510 | 20.060 | 18.696 | 3,895,456 |
| 2024-05-24 | 19.680 | 20.170 | 19.670 | 19.860 | 18.510 | 3,705,746 |
| 2024-05-23 | 20.470 | 20.500 | 19.760 | 19.790 | 18.445 | 4,907,678 |
| 2024-05-22 | 20.560 | 20.710 | 20.250 | 20.440 | 19.050 | 3,763,556 |
| 2024-05-21 | 20.630 | 20.790 | 20.330 | 20.500 | 19.106 | 4,317,198 |
| 2024-05-20 | 20.630 | 20.840 | 20.520 | 20.800 | 19.386 | 5,775,509 |
| 2024-05-17 | 20.710 | 20.840 | 20.230 | 20.530 | 19.134 | 7,454,180 |
| 2024-05-16 | 21.310 | 21.380 | 20.660 | 20.860 | 19.442 | 8,536,510 |
| 2024-05-15 | 21.100 | 22.250 | 20.730 | 21.740 | 20.262 | 12,596,416 |
| 2024-05-14 | 21.420 | 21.960 | 21.080 | 21.200 | 19.759 | 11,260,162 |
| 2024-05-13 | 22.740 | 22.920 | 21.600 | 21.900 | 20.411 | 21,094,934 |
| 2024-05-10 | 20.510 | 22.760 | 20.510 | 22.760 | 21.213 | 13,266,657 |
| 2024-05-09 | 20.680 | 20.990 | 20.570 | 20.690 | 19.283 | 8,438,522 |
| 2024-05-08 | 21.110 | 21.650 | 20.730 | 21.100 | 19.665 | 11,176,367 |
| 2024-05-07 | 21.000 | 22.650 | 20.330 | 21.380 | 19.926 | 20,443,471 |
| 2024-05-06 | 19.210 | 20.630 | 19.050 | 20.630 | 19.227 | 9,141,115 |
| 2024-04-30 | 18.760 | 19.600 | 18.500 | 18.750 | 17.475 | 6,780,013 |
| 2024-04-29 | 17.800 | 18.360 | 17.800 | 18.360 | 17.112 | 4,191,788 |
| 2024-04-26 | 17.960 | 18.080 | 17.710 | 17.900 | 16.683 | 3,355,564 |
| 2024-04-25 | 17.970 | 18.220 | 17.910 | 18.020 | 16.795 | 2,489,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3000 CNY |
| 2026-02-12 | 0.0700 CNY |
| 2025-06-30 | 0.3000 CNY |
| 2024-06-28 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.