Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.400	15.640	14.650	14.670	14.670	3,421,700
2026-07-16	15.310	15.480	15.160	15.440	15.440	2,864,900
2026-07-15	15.220	15.500	15.090	15.360	15.360	1,206,800
2026-07-14	14.830	15.230	14.650	15.180	15.180	1,402,400
2026-07-13	15.240	15.270	14.810	14.820	14.820	1,478,126
2026-07-10	14.980	15.450	14.830	15.210	15.210	1,453,826
2026-07-09	15.460	15.460	14.750	15.020	15.020	2,386,000
2026-07-08	15.420	15.560	15.210	15.460	15.460	1,135,900
2026-07-07	15.600	15.610	15.360	15.430	15.430	1,313,500
2026-07-06	15.720	15.940	15.300	15.610	15.610	2,420,101
2026-07-03	15.480	15.980	15.390	15.790	15.790	2,842,600
2026-07-02	15.030	15.550	14.930	15.510	15.510	3,216,821
2026-07-01	14.710	15.180	14.600	15.030	15.030	2,554,400
2026-06-30	14.960	14.960	14.530	14.800	14.800	2,104,900
2026-06-29	14.880	15.360	14.450	14.960	14.960	2,557,000
2026-06-26	14.880	15.160	14.610	14.900	14.900	1,220,000
2026-06-25	15.160	15.550	14.800	15.200	14.900	2,038,368
2026-06-24	15.310	15.350	15.040	15.160	14.861	1,536,200
2026-06-23	14.970	15.580	14.960	15.400	15.096	2,419,507
2026-06-22	14.700	15.320	14.540	15.050	14.753	2,759,323
2026-06-18	14.650	14.880	14.480	14.810	14.518	1,362,600
2026-06-17	14.990	15.000	14.620	14.730	14.439	1,718,908
2026-06-16	15.320	15.320	14.820	15.020	14.724	2,423,999
2026-06-15	15.990	15.990	15.190	15.250	14.949	3,766,700
2026-06-12	15.320	15.860	15.260	15.750	15.439	2,208,602
2026-06-11	15.210	15.420	15.140	15.320	15.018	1,288,200
2026-06-10	15.280	15.760	15.200	15.380	15.076	1,307,500
2026-06-09	15.550	15.580	15.280	15.360	15.057	1,170,600
2026-06-08	15.580	15.790	15.280	15.440	15.135	1,290,600
2026-06-05	15.620	15.900	15.510	15.730	15.420	1,338,152
2026-06-04	16.070	16.200	15.600	15.740	15.429	1,954,435
2026-06-03	16.350	16.350	16.030	16.080	15.763	1,181,861
2026-06-02	16.690	16.690	16.250	16.360	16.037	1,640,000
2026-06-01	16.000	16.810	15.960	16.700	16.370	2,251,668
2026-05-29	16.090	16.370	15.940	16.190	15.871	2,424,034
2026-05-28	16.300	16.450	16.010	16.050	15.733	2,288,900
2026-05-27	16.270	16.600	16.270	16.430	16.106	2,525,700
2026-05-26	16.890	16.910	16.240	16.430	16.106	2,102,769
2026-05-25	16.810	16.970	16.690	16.930	16.596	1,761,300
2026-05-22	16.700	16.920	16.590	16.810	16.478	1,421,874
2026-05-21	16.970	17.300	16.660	16.670	16.341	2,266,400
2026-05-20	17.270	17.270	16.870	16.990	16.655	1,829,500
2026-05-19	17.190	17.540	17.120	17.300	16.959	2,169,683
2026-05-18	17.400	17.780	17.030	17.160	16.821	2,639,083
2026-05-15	17.120	17.550	17.080	17.420	17.076	3,259,830
2026-05-14	17.470	17.490	17.060	17.140	16.802	2,657,499
2026-05-13	17.610	17.630	17.370	17.480	17.135	2,679,996
2026-05-12	17.820	18.010	17.530	17.610	17.262	3,074,142
2026-05-11	18.110	18.270	17.650	17.840	17.488	5,857,756
2026-05-08	17.200	18.270	17.200	18.160	17.802	5,589,564
2026-05-07	17.170	17.320	17.060	17.190	16.851	2,025,900
2026-05-06	17.160	17.300	17.000	17.170	16.831	3,751,757
2026-04-30	17.680	17.690	17.060	17.090	16.753	5,003,520
2026-04-29	17.620	17.950	17.550	17.880	17.527	3,144,918
2026-04-28	17.790	17.900	17.580	17.640	17.292	1,780,600
2026-04-27	17.800	17.870	17.500	17.830	17.478	2,075,700
2026-04-24	17.750	17.880	17.480	17.830	17.478	2,584,000
2026-04-23	17.930	17.940	17.630	17.760	17.410	2,086,300
2026-04-22	18.080	18.080	17.890	17.950	17.596	1,884,852
2026-04-21	17.870	18.020	17.770	17.840	17.488	1,786,634

← NewerPage 2 of 12 · 685 trading daysOlder →

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.