Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.780	18.330	17.710	17.870	17.517	1,945,530
2026-04-17	17.730	17.850	17.620	17.780	17.429	1,583,605
2026-04-16	17.810	17.850	17.660	17.800	17.449	1,493,087
2026-04-15	17.830	17.870	17.640	17.710	17.361	1,866,622
2026-04-14	17.700	17.940	17.580	17.820	17.468	2,535,905
2026-04-13	17.400	17.660	17.300	17.610	17.262	2,324,016
2026-04-10	17.310	17.530	17.210	17.460	17.115	2,222,548
2026-04-09	17.530	17.700	17.150	17.290	16.949	2,993,300
2026-04-08	17.510	17.620	17.430	17.540	17.194	3,156,687
2026-04-07	16.850	17.370	16.850	17.300	16.959	2,067,773
2026-04-03	17.420	17.500	16.910	16.930	16.596	1,787,938
2026-04-02	17.420	17.660	17.330	17.450	17.106	1,896,291
2026-04-01	17.330	17.600	17.330	17.510	17.164	1,691,200
2026-03-31	17.590	17.750	17.250	17.270	16.929	1,862,101
2026-03-30	17.090	17.540	17.020	17.490	17.145	1,799,446
2026-03-27	16.850	17.310	16.850	17.260	16.919	1,517,234
2026-03-26	17.120	17.440	17.010	17.080	16.743	1,486,798
2026-03-25	17.080	17.220	16.920	17.160	16.821	1,829,264
2026-03-24	16.570	17.050	16.400	17.020	16.684	3,230,100
2026-03-23	17.040	17.160	16.130	16.210	15.890	3,764,574
2026-03-20	17.950	18.060	17.330	17.330	16.988	2,632,200
2026-03-19	18.280	18.520	17.930	17.950	17.596	2,203,064
2026-03-18	18.260	18.420	18.010	18.380	18.017	1,972,400
2026-03-17	18.680	18.800	18.220	18.260	17.900	2,323,307
2026-03-16	18.590	18.950	18.530	18.680	18.311	2,527,188
2026-03-13	18.630	19.100	18.580	18.720	18.351	2,770,501
2026-03-12	18.690	18.840	18.530	18.680	18.311	2,005,700
2026-03-11	18.830	18.890	18.510	18.630	18.262	2,027,348
2026-03-10	18.440	18.880	18.370	18.830	18.458	2,094,651
2026-03-09	18.370	18.650	18.320	18.410	18.047	2,550,220
2026-03-06	18.150	18.630	18.090	18.510	18.145	2,921,464
2026-03-05	18.300	18.480	18.080	18.160	17.802	2,185,100
2026-03-04	18.100	18.440	18.060	18.200	17.841	2,352,500
2026-03-03	18.680	19.040	18.330	18.370	18.007	3,345,501
2026-03-02	19.030	19.150	18.560	18.680	18.311	3,296,564
2026-02-27	19.210	19.300	19.100	19.220	18.841	1,573,803
2026-02-26	19.180	19.360	19.030	19.210	18.831	2,303,394
2026-02-25	19.020	19.370	19.000	19.180	18.801	2,966,333
2026-02-24	18.710	19.080	18.710	19.060	18.684	3,005,200
2026-02-13	18.780	18.880	18.660	18.710	18.341	3,320,460
2026-02-12	19.600	19.710	18.560	18.700	18.331	8,193,810
2026-02-11	19.750	19.870	19.610	19.800	19.341	2,207,500
2026-02-10	19.880	19.940	19.730	19.860	19.399	1,967,200
2026-02-09	20.050	20.130	19.800	19.910	19.448	3,009,500
2026-02-06	19.850	20.180	19.710	19.960	19.497	4,184,700
2026-02-05	19.480	20.300	19.370	20.000	19.536	5,951,616
2026-02-04	19.220	19.600	19.180	19.450	18.999	2,458,300
2026-02-03	19.400	19.540	19.000	19.170	18.725	3,637,635
2026-02-02	19.850	19.900	19.330	19.370	18.921	3,662,316
2026-01-30	19.450	19.990	19.330	19.920	19.458	5,164,305
2026-01-29	19.480	19.660	19.300	19.480	19.028	2,108,246
2026-01-28	19.630	19.690	19.460	19.500	19.048	1,893,642
2026-01-27	19.980	19.980	19.280	19.680	19.223	3,253,882
2026-01-26	20.000	20.090	19.560	19.790	19.331	4,544,200
2026-01-23	19.880	20.100	19.860	19.940	19.477	2,323,627
2026-01-22	20.000	20.100	19.800	19.930	19.468	2,169,645
2026-01-21	19.900	19.990	19.770	19.940	19.477	2,497,684
2026-01-20	19.700	19.980	19.530	19.930	19.468	3,707,100
2026-01-19	19.280	19.830	19.280	19.700	19.243	3,633,166
2026-01-16	19.570	19.740	19.340	19.450	18.999	3,829,642

← NewerPage 3 of 5 · 242 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.