Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.080	19.950	19.030	19.640	19.184	5,808,276
2026-01-14	18.890	19.200	18.790	19.080	18.637	4,173,806
2026-01-13	18.750	19.090	18.650	18.900	18.462	4,219,747
2026-01-12	18.880	18.890	18.580	18.750	18.315	2,881,282
2026-01-09	18.570	18.740	18.500	18.730	18.295	3,031,880
2026-01-08	18.540	18.750	18.460	18.660	18.227	2,096,400
2026-01-07	18.600	18.640	18.460	18.530	18.100	2,021,935
2026-01-06	18.480	18.640	18.410	18.550	18.120	2,547,041
2026-01-05	18.320	18.500	18.280	18.470	18.042	2,488,500
2025-12-31	18.120	18.330	18.000	18.320	17.895	1,855,145
2025-12-30	18.250	18.340	18.070	18.090	17.670	1,649,400
2025-12-29	18.450	18.530	18.160	18.250	17.827	2,122,004
2025-12-26	18.670	18.690	18.470	18.500	18.071	1,517,000
2025-12-25	18.550	18.680	18.490	18.680	18.247	1,510,020
2025-12-24	18.600	18.640	18.450	18.560	18.129	1,856,600
2025-12-23	18.610	18.710	18.510	18.560	18.129	1,452,189
2025-12-22	18.670	18.750	18.540	18.620	18.188	2,053,500
2025-12-19	18.490	18.750	18.390	18.630	18.198	1,838,889
2025-12-18	18.400	18.670	18.220	18.440	18.012	1,561,792
2025-12-17	18.290	18.520	18.180	18.490	18.061	1,869,914
2025-12-16	18.560	18.790	18.370	18.390	17.963	1,644,400
2025-12-15	18.370	18.760	18.270	18.680	18.247	1,725,448
2025-12-12	18.730	18.920	18.470	18.470	18.042	2,054,400
2025-12-11	19.120	19.210	18.660	18.730	18.295	2,349,900
2025-12-10	19.130	19.300	19.030	19.050	18.608	2,217,114
2025-12-09	19.500	19.500	19.160	19.240	18.794	2,250,157
2025-12-08	19.410	19.500	19.020	19.320	18.872	2,342,320
2025-12-05	19.290	19.450	19.070	19.420	18.969	1,988,600
2025-12-04	19.750	19.910	19.250	19.260	18.813	2,223,326
2025-12-03	19.630	19.840	19.530	19.730	19.272	1,681,800
2025-12-02	19.730	19.780	19.500	19.620	19.165	1,525,820
2025-12-01	19.680	19.970	19.550	19.720	19.262	1,832,600
2025-11-28	19.460	19.720	19.280	19.680	19.223	1,807,213
2025-11-27	19.280	19.540	19.180	19.340	18.891	1,846,400
2025-11-26	19.350	19.750	19.200	19.360	18.911	1,737,200
2025-11-25	19.600	19.670	19.280	19.390	18.940	1,536,000
2025-11-24	19.350	19.740	19.230	19.350	18.901	2,148,001
2025-11-21	19.830	20.110	19.090	19.200	18.755	3,305,000
2025-11-20	20.320	20.370	19.700	19.940	19.477	2,630,892
2025-11-19	20.510	20.880	20.000	20.330	19.858	3,258,250
2025-11-18	20.980	21.180	20.510	20.700	20.220	2,556,019
2025-11-17	21.200	21.400	20.880	21.080	20.591	2,972,501
2025-11-14	21.620	22.220	21.220	21.230	20.737	3,408,571
2025-11-13	21.640	21.970	21.240	21.800	21.294	5,326,188
2025-11-12	21.250	21.780	21.220	21.660	21.157	6,631,706
2025-11-11	20.570	22.370	20.370	22.050	21.538	11,010,229
2025-11-10	20.190	20.750	20.040	20.570	20.093	3,964,233
2025-11-07	20.350	20.450	20.130	20.190	19.722	2,192,900
2025-11-06	20.240	20.360	20.020	20.350	19.878	2,667,060
2025-11-05	20.100	20.500	20.020	20.240	19.770	3,203,579
2025-11-04	20.650	20.800	20.120	20.240	19.770	4,579,900
2025-11-03	20.490	20.720	20.030	20.650	20.171	5,983,114
2025-10-31	20.490	20.560	19.960	20.290	19.819	9,358,608
2025-10-30	19.700	20.250	19.580	19.970	19.507	5,583,817
2025-10-29	19.610	19.940	19.430	19.780	19.321	3,677,100
2025-10-28	19.820	20.110	19.660	19.760	19.302	5,219,320
2025-10-27	19.310	20.520	19.200	19.920	19.458	9,437,568
2025-10-24	19.530	19.710	19.290	19.290	18.842	8,162,129
2025-10-23	19.980	20.370	19.490	19.650	19.194	15,143,544
2025-10-22	19.810	20.860	19.580	20.160	19.692	18,912,180

← NewerPage 4 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.