Solbar Ningbo Protein Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 17.200 | 17.340 | 17.150 | 17.330 | 16.928 | 2,032,724 |
| 2025-07-18 | 17.110 | 17.150 | 17.000 | 17.150 | 16.752 | 1,764,024 |
| 2025-07-17 | 17.100 | 17.170 | 16.980 | 17.050 | 16.654 | 1,621,800 |
| 2025-07-16 | 17.000 | 17.280 | 16.900 | 17.090 | 16.694 | 2,588,067 |
| 2025-07-15 | 17.070 | 17.070 | 16.640 | 16.950 | 16.557 | 2,165,257 |
| 2025-07-14 | 16.990 | 17.040 | 16.920 | 17.030 | 16.635 | 1,451,910 |
| 2025-07-11 | 17.020 | 17.050 | 16.950 | 17.000 | 16.606 | 1,488,541 |
| 2025-07-10 | 16.930 | 17.040 | 16.900 | 16.990 | 16.596 | 1,661,200 |
| 2025-07-09 | 16.940 | 17.030 | 16.880 | 16.990 | 16.596 | 1,689,528 |
| 2025-07-08 | 16.910 | 17.060 | 16.830 | 16.940 | 16.547 | 1,935,443 |
| 2025-07-07 | 16.700 | 16.960 | 16.580 | 16.950 | 16.557 | 1,690,300 |
| 2025-07-04 | 16.790 | 16.830 | 16.620 | 16.700 | 16.313 | 1,600,800 |
| 2025-07-03 | 16.740 | 16.840 | 16.600 | 16.840 | 16.449 | 1,860,600 |
| 2025-07-02 | 16.600 | 16.790 | 16.560 | 16.720 | 16.332 | 1,522,467 |
| 2025-07-01 | 16.380 | 16.740 | 16.380 | 16.670 | 16.283 | 2,049,272 |
| 2025-06-30 | 16.300 | 16.410 | 16.220 | 16.380 | 16.000 | 1,191,200 |
| 2025-06-27 | 16.510 | 16.640 | 16.490 | 16.560 | 15.883 | 1,784,100 |
| 2025-06-26 | 16.530 | 16.620 | 16.430 | 16.490 | 15.816 | 1,107,300 |
| 2025-06-25 | 16.430 | 16.580 | 16.330 | 16.550 | 15.873 | 1,603,500 |
| 2025-06-24 | 16.290 | 16.500 | 16.270 | 16.440 | 15.768 | 1,414,961 |
| 2025-06-23 | 16.230 | 16.290 | 15.940 | 16.280 | 15.614 | 1,158,300 |
| 2025-06-20 | 16.160 | 16.310 | 16.090 | 16.100 | 15.442 | 1,017,800 |
| 2025-06-19 | 16.490 | 16.490 | 16.080 | 16.160 | 15.499 | 1,762,533 |
| 2025-06-18 | 16.510 | 16.620 | 16.370 | 16.420 | 15.749 | 1,477,828 |
| 2025-06-17 | 16.800 | 16.860 | 16.520 | 16.610 | 15.931 | 1,392,800 |
| 2025-06-16 | 16.490 | 16.760 | 16.430 | 16.690 | 16.007 | 1,531,300 |
| 2025-06-13 | 16.810 | 16.810 | 16.380 | 16.450 | 15.777 | 2,187,209 |
| 2025-06-12 | 16.850 | 16.950 | 16.630 | 16.790 | 16.103 | 1,828,021 |
| 2025-06-11 | 16.840 | 17.020 | 16.840 | 16.850 | 16.161 | 1,389,500 |
| 2025-06-10 | 17.050 | 17.180 | 16.670 | 16.860 | 16.171 | 2,223,100 |
| 2025-06-09 | 17.150 | 17.230 | 17.000 | 17.100 | 16.401 | 1,873,800 |
| 2025-06-06 | 17.000 | 17.110 | 16.910 | 17.040 | 16.343 | 1,598,800 |
| 2025-06-05 | 17.300 | 17.370 | 16.990 | 17.030 | 16.334 | 2,573,500 |
| 2025-06-04 | 16.900 | 17.260 | 16.750 | 17.260 | 16.554 | 3,365,500 |
| 2025-06-03 | 16.670 | 16.890 | 16.580 | 16.830 | 16.142 | 1,961,500 |
| 2025-05-30 | 16.800 | 16.940 | 16.610 | 16.610 | 15.931 | 2,431,659 |
| 2025-05-29 | 16.810 | 16.930 | 16.680 | 16.800 | 16.113 | 2,578,300 |
| 2025-05-28 | 16.980 | 17.040 | 16.780 | 16.810 | 16.123 | 2,144,400 |
| 2025-05-27 | 16.770 | 17.060 | 16.710 | 17.050 | 16.353 | 2,517,321 |
| 2025-05-26 | 16.790 | 17.050 | 16.590 | 16.770 | 16.084 | 3,232,321 |
| 2025-05-23 | 17.040 | 17.160 | 16.790 | 16.790 | 16.103 | 2,629,900 |
| 2025-05-22 | 17.310 | 17.440 | 16.980 | 17.050 | 16.353 | 3,142,410 |
| 2025-05-21 | 17.520 | 17.630 | 17.340 | 17.390 | 16.679 | 3,268,524 |
| 2025-05-20 | 17.260 | 18.080 | 17.120 | 17.660 | 16.938 | 6,030,066 |
| 2025-05-19 | 16.930 | 17.360 | 16.820 | 17.240 | 16.535 | 3,431,762 |
| 2025-05-16 | 17.030 | 17.100 | 16.770 | 16.940 | 16.247 | 2,629,911 |
| 2025-05-15 | 16.500 | 17.190 | 16.410 | 17.030 | 16.334 | 5,889,356 |
| 2025-05-14 | 16.570 | 16.670 | 16.440 | 16.510 | 15.835 | 1,720,826 |
| 2025-05-13 | 16.730 | 16.760 | 16.500 | 16.590 | 15.912 | 2,254,526 |
| 2025-05-12 | 16.750 | 16.840 | 16.560 | 16.680 | 15.998 | 2,299,167 |
| 2025-05-09 | 16.860 | 16.860 | 16.660 | 16.740 | 16.055 | 2,521,772 |
| 2025-05-08 | 16.550 | 16.960 | 16.380 | 16.890 | 16.199 | 4,781,326 |
| 2025-05-07 | 16.510 | 16.840 | 16.470 | 16.560 | 15.883 | 3,575,370 |
| 2025-05-06 | 16.340 | 16.510 | 16.230 | 16.510 | 15.835 | 3,002,387 |
| 2025-04-30 | 16.520 | 16.740 | 16.300 | 16.330 | 15.662 | 2,815,648 |
| 2025-04-29 | 16.050 | 16.640 | 16.050 | 16.490 | 15.816 | 4,121,264 |
| 2025-04-28 | 16.500 | 16.500 | 15.990 | 16.070 | 15.413 | 4,006,114 |
| 2025-04-25 | 16.210 | 16.790 | 16.210 | 16.610 | 15.931 | 5,869,902 |
| 2025-04-24 | 15.780 | 16.800 | 15.660 | 16.480 | 15.806 | 6,951,977 |
| 2025-04-23 | 15.970 | 16.070 | 15.760 | 15.790 | 15.144 | 3,073,300 |
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.