Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.580	18.960	18.500	18.960	18.520	3,027,715
2025-10-20	18.530	18.700	18.440	18.520	18.090	1,720,900
2025-10-17	18.570	18.940	18.470	18.500	18.071	2,534,400
2025-10-16	19.060	19.060	18.550	18.570	18.139	3,083,348
2025-10-15	18.800	19.120	18.680	19.050	18.608	3,259,848
2025-10-14	18.890	19.080	18.730	18.740	18.305	2,810,205
2025-10-13	18.240	18.870	18.210	18.830	18.393	3,276,510
2025-10-10	18.720	19.090	18.710	18.850	18.413	2,450,794
2025-10-09	18.720	18.990	18.530	18.870	18.432	2,793,900
2025-09-30	18.980	19.000	18.580	18.760	18.325	2,639,010
2025-09-29	18.950	19.040	18.580	18.930	18.491	3,083,200
2025-09-26	18.670	19.380	18.480	19.070	18.628	5,478,526
2025-09-25	18.930	18.980	18.550	18.670	18.237	3,389,400
2025-09-24	18.830	18.980	18.580	18.940	18.501	3,149,371
2025-09-23	18.530	18.880	18.280	18.800	18.364	4,639,376
2025-09-22	18.680	18.780	18.430	18.520	18.090	2,788,100
2025-09-19	18.640	18.940	18.380	18.750	18.315	3,485,597
2025-09-18	18.690	19.200	18.440	18.570	18.139	5,743,926
2025-09-17	18.890	18.890	18.580	18.640	18.208	3,105,400
2025-09-16	18.920	18.970	18.610	18.850	18.413	3,278,988
2025-09-15	18.900	19.000	18.730	18.910	18.471	3,065,838
2025-09-12	19.260	19.340	18.840	18.930	18.491	4,977,648
2025-09-11	19.300	19.390	18.830	19.290	18.842	7,289,230
2025-09-10	19.160	19.650	19.150	19.390	18.940	5,962,414
2025-09-09	19.500	19.720	19.150	19.200	18.755	5,924,327
2025-09-08	19.840	19.840	19.390	19.540	19.087	6,934,752
2025-09-05	19.310	19.910	18.940	19.620	19.165	12,088,238
2025-09-04	18.460	20.180	18.350	19.770	19.311	17,093,235
2025-09-03	18.990	19.280	18.410	18.450	18.022	7,028,781
2025-09-02	19.290	19.740	18.790	18.910	18.471	11,118,739
2025-09-01	20.130	20.400	19.190	19.340	18.891	20,382,508
2025-08-29	17.900	19.590	17.750	19.590	19.136	19,505,529
2025-08-28	18.180	18.950	17.500	17.810	17.397	12,007,512
2025-08-27	17.800	17.830	17.300	17.300	16.899	3,528,580
2025-08-26	17.500	17.910	17.400	17.860	17.446	3,463,355
2025-08-25	17.720	17.720	17.500	17.600	17.192	2,883,149
2025-08-22	17.690	17.690	17.340	17.470	17.065	3,020,660
2025-08-21	17.490	17.700	17.430	17.600	17.192	2,779,177
2025-08-20	17.450	17.550	17.400	17.480	17.074	2,609,090
2025-08-19	17.360	17.470	17.330	17.420	17.016	2,123,546
2025-08-18	17.250	17.540	17.230	17.400	16.996	2,785,233
2025-08-15	17.190	17.330	17.180	17.200	16.801	2,876,800
2025-08-14	17.500	17.580	17.200	17.200	16.801	3,293,623
2025-08-13	17.500	17.610	17.350	17.490	17.084	2,292,369
2025-08-12	17.550	17.750	17.440	17.460	17.055	3,051,209
2025-08-11	17.530	17.550	17.370	17.510	17.104	2,713,200
2025-08-08	17.420	17.520	17.360	17.490	17.084	2,056,700
2025-08-07	17.500	17.500	17.380	17.400	16.996	1,384,400
2025-08-06	17.400	17.470	17.330	17.430	17.026	2,138,100
2025-08-05	17.380	17.450	17.280	17.440	17.035	3,063,100
2025-08-04	17.110	17.360	17.090	17.270	16.869	2,030,588
2025-08-01	17.060	17.250	16.980	17.170	16.772	1,829,393
2025-07-31	17.280	17.340	16.930	16.980	16.586	2,026,163
2025-07-30	17.220	17.360	17.110	17.320	16.918	2,420,548
2025-07-29	17.340	17.380	17.070	17.150	16.752	1,743,646
2025-07-28	17.280	17.370	17.230	17.310	16.908	1,539,919
2025-07-25	17.260	17.350	17.200	17.260	16.860	1,282,900
2025-07-24	17.130	17.290	17.130	17.190	16.791	1,565,937
2025-07-23	17.280	17.350	17.120	17.130	16.733	1,728,612
2025-07-22	17.370	17.370	17.170	17.240	16.840	1,916,300

← NewerPage 5 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.