Solbar Ningbo Protein Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 15.900 | 16.150 | 15.900 | 16.000 | 15.346 | 957,800 |
| 2025-01-16 | 16.000 | 16.200 | 15.860 | 16.040 | 15.384 | 1,097,035 |
| 2025-01-15 | 16.210 | 16.290 | 15.960 | 15.960 | 15.307 | 1,459,341 |
| 2025-01-14 | 15.800 | 16.310 | 15.800 | 16.300 | 15.633 | 2,098,685 |
| 2025-01-13 | 15.500 | 16.160 | 15.440 | 15.960 | 15.307 | 1,769,093 |
| 2025-01-10 | 15.430 | 16.860 | 15.430 | 15.770 | 15.125 | 2,641,040 |
| 2025-01-09 | 15.340 | 15.500 | 15.340 | 15.430 | 14.799 | 825,429 |
| 2025-01-08 | 15.550 | 15.630 | 15.180 | 15.400 | 14.770 | 1,034,928 |
| 2025-01-07 | 15.440 | 15.600 | 15.220 | 15.580 | 14.943 | 969,937 |
| 2025-01-06 | 15.410 | 15.600 | 15.050 | 15.480 | 14.847 | 1,036,645 |
| 2025-01-03 | 16.070 | 16.260 | 15.400 | 15.410 | 14.780 | 1,790,634 |
| 2025-01-02 | 16.410 | 16.630 | 16.000 | 16.070 | 15.413 | 1,824,560 |
| 2024-12-31 | 16.110 | 16.630 | 16.110 | 16.370 | 15.701 | 1,998,549 |
| 2024-12-30 | 16.380 | 16.470 | 16.150 | 16.180 | 15.518 | 1,196,022 |
| 2024-12-27 | 16.230 | 16.670 | 16.230 | 16.470 | 15.796 | 1,351,786 |
| 2024-12-26 | 16.160 | 16.360 | 16.160 | 16.250 | 15.585 | 1,282,100 |
| 2024-12-25 | 16.510 | 16.510 | 15.920 | 16.160 | 15.499 | 2,061,130 |
| 2024-12-24 | 16.530 | 16.650 | 16.250 | 16.510 | 15.835 | 1,696,400 |
| 2024-12-23 | 17.200 | 17.250 | 16.400 | 16.460 | 15.787 | 3,052,411 |
| 2024-12-20 | 17.070 | 17.440 | 17.030 | 17.150 | 16.449 | 2,297,868 |
| 2024-12-19 | 17.110 | 17.210 | 16.750 | 17.070 | 16.372 | 3,562,453 |
| 2024-12-18 | 17.550 | 17.660 | 16.910 | 17.330 | 16.621 | 3,116,650 |
| 2024-12-17 | 18.180 | 18.260 | 17.470 | 17.560 | 16.842 | 5,426,927 |
| 2024-12-16 | 17.520 | 18.540 | 17.520 | 18.280 | 17.532 | 11,424,597 |
| 2024-12-13 | 17.900 | 17.990 | 17.520 | 17.530 | 16.813 | 5,084,027 |
| 2024-12-12 | 17.520 | 18.150 | 17.380 | 18.150 | 17.408 | 7,827,707 |
| 2024-12-11 | 17.240 | 17.460 | 17.130 | 17.460 | 16.746 | 3,191,573 |
| 2024-12-10 | 17.350 | 17.560 | 17.120 | 17.120 | 16.420 | 3,391,074 |
| 2024-12-09 | 17.000 | 17.180 | 16.850 | 17.000 | 16.305 | 2,149,014 |
| 2024-12-06 | 16.910 | 17.100 | 16.740 | 17.000 | 16.305 | 2,181,254 |
| 2024-12-05 | 16.890 | 17.110 | 16.800 | 16.990 | 16.295 | 1,462,100 |
| 2024-12-04 | 17.250 | 17.410 | 16.820 | 17.000 | 16.305 | 2,385,789 |
| 2024-12-03 | 17.440 | 17.500 | 17.230 | 17.310 | 16.602 | 1,575,028 |
| 2024-12-02 | 17.450 | 17.530 | 17.220 | 17.460 | 16.746 | 2,384,633 |
| 2024-11-29 | 16.850 | 17.340 | 16.850 | 17.310 | 16.602 | 2,826,179 |
| 2024-11-28 | 16.700 | 16.910 | 16.630 | 16.850 | 16.161 | 1,603,622 |
| 2024-11-27 | 16.800 | 16.830 | 16.120 | 16.740 | 16.055 | 1,701,261 |
| 2024-11-26 | 16.900 | 17.040 | 16.590 | 16.660 | 15.979 | 1,292,805 |
| 2024-11-25 | 16.500 | 16.910 | 16.410 | 16.910 | 16.218 | 1,850,135 |
| 2024-11-22 | 17.330 | 17.330 | 16.300 | 16.400 | 15.729 | 2,472,200 |
| 2024-11-21 | 17.350 | 17.420 | 17.070 | 17.250 | 16.545 | 1,827,889 |
| 2024-11-20 | 16.920 | 17.450 | 16.820 | 17.290 | 16.583 | 2,274,440 |
| 2024-11-19 | 16.650 | 16.950 | 16.600 | 16.950 | 16.257 | 1,706,400 |
| 2024-11-18 | 17.100 | 17.280 | 16.530 | 16.670 | 15.988 | 2,753,565 |
| 2024-11-15 | 17.530 | 17.890 | 17.090 | 17.110 | 16.410 | 3,835,101 |
| 2024-11-14 | 18.110 | 18.550 | 17.460 | 17.720 | 16.995 | 5,239,186 |
| 2024-11-13 | 17.860 | 18.060 | 17.450 | 18.010 | 17.273 | 3,185,600 |
| 2024-11-12 | 17.890 | 18.480 | 17.800 | 17.990 | 17.254 | 6,396,273 |
| 2024-11-11 | 17.510 | 17.810 | 17.350 | 17.800 | 17.072 | 2,971,233 |
| 2024-11-08 | 18.060 | 18.080 | 17.530 | 17.650 | 16.928 | 5,384,739 |
| 2024-11-07 | 17.300 | 18.180 | 17.280 | 18.080 | 17.341 | 7,277,703 |
| 2024-11-06 | 17.730 | 17.750 | 17.400 | 17.490 | 16.775 | 3,558,516 |
| 2024-11-05 | 17.630 | 17.780 | 17.370 | 17.630 | 16.909 | 4,488,778 |
| 2024-11-04 | 17.050 | 17.670 | 16.960 | 17.620 | 16.899 | 4,163,698 |
| 2024-11-01 | 16.900 | 17.320 | 16.830 | 17.040 | 16.343 | 2,999,753 |
| 2024-10-31 | 16.990 | 17.180 | 16.750 | 17.080 | 16.382 | 3,171,804 |
| 2024-10-30 | 17.180 | 17.390 | 16.900 | 17.110 | 16.410 | 3,238,713 |
| 2024-10-29 | 17.990 | 17.990 | 17.200 | 17.240 | 16.535 | 5,102,522 |
| 2024-10-28 | 17.550 | 18.140 | 17.410 | 18.070 | 17.331 | 7,011,077 |
| 2024-10-25 | 17.160 | 17.930 | 17.140 | 17.800 | 17.072 | 6,863,941 |
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.