Solbar Ningbo Protein Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.970 | 18.220 | 17.910 | 18.020 | 16.795 | 2,489,071 |
| 2024-04-24 | 17.930 | 18.140 | 17.800 | 18.130 | 16.897 | 3,138,953 |
| 2024-04-23 | 17.680 | 18.230 | 17.660 | 18.080 | 16.851 | 4,461,960 |
| 2024-04-22 | 17.390 | 17.920 | 17.230 | 17.660 | 16.459 | 3,754,512 |
| 2024-04-19 | 17.390 | 18.240 | 17.280 | 17.770 | 16.562 | 4,833,814 |
| 2024-04-18 | 17.520 | 17.820 | 17.110 | 17.530 | 16.338 | 4,133,040 |
| 2024-04-17 | 16.740 | 17.650 | 16.740 | 17.610 | 16.413 | 5,592,461 |
| 2024-04-16 | 18.160 | 18.190 | 16.560 | 16.560 | 15.434 | 6,694,799 |
| 2024-04-15 | 19.980 | 20.490 | 18.190 | 18.400 | 17.149 | 8,522,350 |
| 2024-04-12 | 20.650 | 21.480 | 20.190 | 20.190 | 18.817 | 9,232,151 |
| 2024-04-11 | 20.180 | 21.180 | 19.980 | 20.950 | 19.526 | 11,056,633 |
| 2024-04-10 | 19.610 | 21.680 | 19.580 | 20.180 | 18.808 | 11,652,298 |
| 2024-04-09 | 19.740 | 19.960 | 19.320 | 19.750 | 18.407 | 6,947,600 |
| 2024-04-08 | 19.410 | 20.380 | 19.000 | 20.080 | 18.715 | 10,198,218 |
| 2024-04-03 | 18.900 | 19.740 | 18.900 | 19.450 | 18.128 | 6,050,293 |
| 2024-04-02 | 19.450 | 19.450 | 18.850 | 19.030 | 17.736 | 4,561,221 |
| 2024-04-01 | 19.460 | 19.590 | 19.160 | 19.490 | 18.165 | 5,772,039 |
| 2024-03-29 | 18.610 | 19.490 | 18.600 | 19.360 | 18.044 | 4,711,954 |
| 2024-03-28 | 18.280 | 19.150 | 18.160 | 18.750 | 17.475 | 6,065,244 |
| 2024-03-27 | 18.250 | 20.000 | 18.080 | 18.900 | 17.615 | 8,303,015 |
| 2024-03-26 | 18.100 | 18.390 | 17.660 | 18.240 | 17.000 | 3,155,426 |
| 2024-03-25 | 19.020 | 19.020 | 18.140 | 18.140 | 16.907 | 4,200,924 |
| 2024-03-22 | 19.620 | 19.830 | 19.110 | 19.110 | 17.811 | 5,198,783 |
| 2024-03-21 | 19.400 | 20.370 | 18.890 | 19.800 | 18.454 | 8,517,604 |
| 2024-03-20 | 19.240 | 19.380 | 19.140 | 19.300 | 17.988 | 3,687,865 |
| 2024-03-19 | 19.130 | 19.640 | 19.050 | 19.360 | 18.044 | 5,661,498 |
| 2024-03-18 | 18.980 | 19.150 | 18.880 | 19.150 | 17.848 | 3,450,843 |
| 2024-03-15 | 18.780 | 18.950 | 18.600 | 18.940 | 17.652 | 2,811,673 |
| 2024-03-14 | 19.220 | 19.350 | 18.560 | 18.800 | 17.522 | 4,114,461 |
| 2024-03-13 | 19.500 | 19.590 | 19.180 | 19.210 | 17.904 | 5,202,042 |
| 2024-03-12 | 18.980 | 19.890 | 18.900 | 19.770 | 18.426 | 8,210,994 |
| 2024-03-11 | 18.680 | 19.060 | 18.650 | 19.060 | 17.764 | 4,118,725 |
| 2024-03-08 | 18.700 | 18.870 | 18.420 | 18.690 | 17.419 | 3,643,842 |
| 2024-03-07 | 19.000 | 19.140 | 18.510 | 18.830 | 17.550 | 5,346,807 |
| 2024-03-06 | 18.770 | 19.090 | 18.660 | 18.990 | 17.699 | 4,245,455 |
| 2024-03-05 | 19.250 | 19.330 | 18.620 | 18.920 | 17.634 | 5,984,613 |
| 2024-03-04 | 19.390 | 19.530 | 19.080 | 19.460 | 18.137 | 6,596,107 |
| 2024-03-01 | 20.150 | 20.450 | 19.480 | 19.700 | 18.361 | 10,691,699 |
| 2024-02-29 | 20.800 | 20.800 | 19.590 | 20.500 | 19.106 | 15,242,685 |
| 2024-02-28 | 20.820 | 20.820 | 20.820 | 20.820 | 19.404 | 4,521,911 |
| 2024-02-27 | 18.400 | 19.010 | 18.270 | 18.930 | 17.643 | 4,884,052 |
| 2024-02-26 | 18.200 | 18.760 | 18.090 | 18.500 | 17.242 | 5,657,093 |
| 2024-02-23 | 17.750 | 18.350 | 17.650 | 18.250 | 17.009 | 5,841,112 |
| 2024-02-22 | 17.400 | 17.820 | 17.330 | 17.810 | 16.599 | 4,517,432 |
| 2024-02-21 | 17.250 | 18.330 | 17.180 | 17.570 | 16.375 | 6,563,310 |
| 2024-02-20 | 17.080 | 17.530 | 16.820 | 17.430 | 16.245 | 4,774,948 |
| 2024-02-19 | 16.700 | 17.260 | 16.650 | 17.120 | 15.956 | 5,700,369 |
| 2024-02-08 | 15.930 | 17.200 | 15.560 | 16.890 | 15.742 | 6,471,952 |
| 2024-02-07 | 16.270 | 16.590 | 15.450 | 15.740 | 14.670 | 6,043,348 |
| 2024-02-06 | 15.600 | 16.760 | 15.000 | 16.390 | 15.276 | 5,912,789 |
| 2024-02-05 | 16.870 | 16.990 | 15.490 | 15.550 | 14.493 | 6,470,275 |
| 2024-02-02 | 17.900 | 18.320 | 16.640 | 17.210 | 16.040 | 5,733,624 |
| 2024-02-01 | 17.790 | 18.330 | 17.610 | 17.950 | 16.730 | 3,954,701 |
| 2024-01-31 | 18.800 | 19.300 | 17.990 | 17.990 | 16.767 | 5,682,766 |
| 2024-01-30 | 19.760 | 20.190 | 19.070 | 19.080 | 17.783 | 6,616,298 |
| 2024-01-29 | 21.500 | 21.580 | 20.570 | 20.600 | 19.199 | 7,977,809 |
| 2024-01-26 | 20.660 | 21.230 | 20.530 | 20.550 | 19.153 | 5,925,795 |
| 2024-01-25 | 20.180 | 21.030 | 19.860 | 20.860 | 19.442 | 7,447,346 |
| 2024-01-24 | 20.280 | 20.550 | 19.490 | 20.420 | 19.032 | 7,453,735 |
| 2024-01-23 | 20.170 | 20.860 | 19.830 | 20.400 | 19.013 | 5,620,851 |
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.