Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.750	16.580	15.670	16.250	15.585	5,088,080
2025-04-21	15.400	16.150	15.220	15.940	15.288	3,390,288
2025-04-18	15.900	15.930	15.410	15.430	14.799	1,902,400
2025-04-17	15.630	15.920	15.560	15.870	15.221	2,088,900
2025-04-16	15.870	15.940	15.360	15.780	15.135	1,729,900
2025-04-15	15.740	15.960	15.650	15.870	15.221	1,963,909
2025-04-14	15.390	15.970	15.390	15.850	15.202	2,719,009
2025-04-11	15.680	15.700	15.300	15.360	14.732	2,797,958
2025-04-10	15.600	16.180	15.400	15.830	15.183	4,216,101
2025-04-09	15.190	15.710	14.640	15.620	14.981	4,289,032
2025-04-08	14.300	15.450	14.300	15.310	14.684	4,789,719
2025-04-07	15.420	15.550	14.180	14.280	13.696	4,128,709
2025-04-03	15.500	15.770	15.450	15.750	15.106	1,328,520
2025-04-02	15.610	15.640	15.500	15.600	14.962	945,851
2025-04-01	15.300	15.660	15.290	15.650	15.010	1,703,851
2025-03-31	15.520	15.540	15.200	15.300	14.674	1,737,355
2025-03-28	15.760	15.830	15.540	15.560	14.924	1,820,100
2025-03-27	15.840	15.940	15.600	15.760	15.115	2,074,343
2025-03-26	15.850	16.030	15.770	15.870	15.221	2,574,400
2025-03-25	15.920	16.120	15.720	15.870	15.221	3,193,953
2025-03-24	16.600	16.880	15.850	16.030	15.374	7,334,344
2025-03-21	16.160	16.850	16.060	16.650	15.969	7,109,776
2025-03-20	15.930	16.380	15.910	16.120	15.461	4,229,025
2025-03-19	16.060	16.060	15.850	15.900	15.250	1,613,100
2025-03-18	15.980	16.030	15.900	16.020	15.365	1,694,728
2025-03-17	15.970	15.990	15.880	15.940	15.288	1,761,400
2025-03-14	15.600	15.930	15.600	15.920	15.269	2,977,751
2025-03-13	15.650	15.690	15.520	15.600	14.962	1,070,524
2025-03-12	15.670	15.720	15.610	15.650	15.010	1,068,600
2025-03-11	15.520	15.710	15.490	15.710	15.068	1,463,924
2025-03-10	15.630	15.790	15.610	15.670	15.029	1,754,300
2025-03-07	15.640	15.730	15.540	15.550	14.914	1,463,037
2025-03-06	15.670	15.740	15.580	15.710	15.068	1,553,679
2025-03-05	15.870	15.980	15.480	15.680	15.039	2,224,089
2025-03-04	15.600	15.740	15.560	15.720	15.077	1,156,091
2025-03-03	15.550	15.700	15.540	15.620	14.981	1,068,604
2025-02-28	15.820	15.890	15.470	15.550	14.914	1,639,400
2025-02-27	15.800	15.900	15.650	15.900	15.250	1,675,644
2025-02-26	15.630	15.810	15.630	15.770	15.125	1,289,889
2025-02-25	15.780	15.780	15.600	15.620	14.981	1,657,800
2025-02-24	15.950	16.090	15.790	15.850	15.202	2,415,767
2025-02-21	15.890	15.920	15.520	15.810	15.163	1,544,092
2025-02-20	15.800	15.920	15.740	15.890	15.240	1,276,453
2025-02-19	15.800	15.850	15.710	15.820	15.173	1,166,900
2025-02-18	16.110	16.130	15.720	15.760	15.115	1,446,852
2025-02-17	16.060	16.160	15.940	16.100	15.442	1,378,100
2025-02-14	16.050	16.160	16.000	16.060	15.403	1,178,292
2025-02-13	16.240	16.250	16.090	16.090	15.432	1,060,241
2025-02-12	16.300	16.320	16.080	16.240	15.576	1,392,855
2025-02-11	16.210	16.360	16.120	16.310	15.643	1,676,064
2025-02-10	16.170	16.230	16.100	16.220	15.557	1,344,161
2025-02-07	15.990	16.200	15.970	16.180	15.518	1,665,763
2025-02-06	15.890	16.020	15.700	16.020	15.365	1,103,599
2025-02-05	16.210	16.250	15.660	15.860	15.211	1,374,320
2025-01-27	16.010	16.270	16.010	16.160	15.499	1,091,461
2025-01-24	16.010	16.200	15.870	16.010	15.355	884,393
2025-01-23	16.130	16.300	16.010	16.010	15.355	1,060,700
2025-01-22	16.150	16.430	15.900	16.050	15.394	1,235,493
2025-01-21	16.260	16.260	15.970	16.140	15.480	710,339
2025-01-20	16.020	16.200	16.010	16.160	15.499	1,127,328

← NewerPage 7 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.