Solbar Ningbo Protein Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.280 | 17.680 | 17.250 | 17.410 | 16.698 | 4,876,420 |
| 2024-10-23 | 17.270 | 17.840 | 17.000 | 17.660 | 16.938 | 10,141,543 |
| 2024-10-22 | 15.990 | 17.670 | 15.990 | 17.670 | 16.947 | 7,410,860 |
| 2024-10-21 | 15.970 | 16.260 | 15.900 | 16.060 | 15.403 | 2,489,244 |
| 2024-10-18 | 15.560 | 16.070 | 15.500 | 15.940 | 15.288 | 2,285,396 |
| 2024-10-17 | 15.870 | 15.950 | 15.560 | 15.580 | 14.943 | 1,559,199 |
| 2024-10-16 | 15.670 | 15.940 | 15.570 | 15.760 | 15.115 | 1,232,127 |
| 2024-10-15 | 16.050 | 16.210 | 15.750 | 15.790 | 15.144 | 1,832,300 |
| 2024-10-14 | 16.000 | 16.180 | 15.800 | 16.170 | 15.509 | 1,608,911 |
| 2024-10-11 | 16.610 | 16.670 | 15.890 | 16.010 | 15.355 | 2,616,056 |
| 2024-10-10 | 16.610 | 17.070 | 16.490 | 16.700 | 16.017 | 2,473,651 |
| 2024-10-09 | 17.500 | 17.500 | 16.470 | 16.600 | 15.921 | 4,551,668 |
| 2024-10-08 | 18.730 | 18.800 | 17.200 | 17.830 | 17.101 | 8,517,215 |
| 2024-09-30 | 16.310 | 17.270 | 16.250 | 17.140 | 16.439 | 7,061,216 |
| 2024-09-27 | 15.480 | 15.860 | 15.280 | 15.840 | 15.192 | 2,484,702 |
| 2024-09-26 | 14.650 | 15.200 | 14.630 | 15.200 | 14.578 | 2,188,615 |
| 2024-09-25 | 14.660 | 15.080 | 14.660 | 14.760 | 14.156 | 2,205,344 |
| 2024-09-24 | 14.200 | 14.630 | 14.180 | 14.620 | 14.022 | 1,459,740 |
| 2024-09-23 | 14.350 | 14.350 | 14.110 | 14.170 | 13.591 | 676,103 |
| 2024-09-20 | 14.510 | 14.510 | 14.280 | 14.320 | 13.734 | 929,228 |
| 2024-09-19 | 14.140 | 14.610 | 14.050 | 14.500 | 13.907 | 1,283,493 |
| 2024-09-18 | 14.270 | 14.370 | 13.870 | 14.050 | 13.475 | 1,085,504 |
| 2024-09-13 | 14.600 | 14.660 | 14.270 | 14.270 | 13.686 | 945,015 |
| 2024-09-12 | 14.790 | 14.850 | 14.540 | 14.570 | 13.974 | 871,644 |
| 2024-09-11 | 14.800 | 14.860 | 14.690 | 14.720 | 14.118 | 585,400 |
| 2024-09-10 | 14.860 | 14.910 | 14.640 | 14.820 | 14.214 | 732,731 |
| 2024-09-09 | 14.650 | 14.840 | 14.510 | 14.840 | 14.233 | 769,053 |
| 2024-09-06 | 14.950 | 15.030 | 14.690 | 14.710 | 14.108 | 841,834 |
| 2024-09-05 | 14.830 | 15.010 | 14.810 | 14.980 | 14.367 | 689,112 |
| 2024-09-04 | 14.850 | 15.100 | 14.810 | 14.830 | 14.224 | 836,342 |
| 2024-09-03 | 14.790 | 15.030 | 14.750 | 14.950 | 14.339 | 859,982 |
| 2024-09-02 | 15.100 | 15.180 | 14.780 | 14.790 | 14.185 | 1,150,832 |
| 2024-08-30 | 14.890 | 15.330 | 14.730 | 15.170 | 14.550 | 2,227,962 |
| 2024-08-29 | 14.750 | 15.050 | 14.640 | 14.960 | 14.348 | 1,097,134 |
| 2024-08-28 | 14.670 | 14.830 | 14.500 | 14.730 | 14.128 | 787,900 |
| 2024-08-27 | 14.860 | 14.940 | 14.630 | 14.630 | 14.032 | 783,540 |
| 2024-08-26 | 14.640 | 14.910 | 14.600 | 14.870 | 14.262 | 901,939 |
| 2024-08-23 | 14.810 | 14.890 | 14.620 | 14.690 | 14.089 | 921,500 |
| 2024-08-22 | 15.350 | 15.350 | 14.800 | 14.810 | 14.204 | 1,203,835 |
| 2024-08-21 | 15.430 | 15.480 | 15.250 | 15.270 | 14.646 | 827,968 |
| 2024-08-20 | 15.820 | 15.860 | 15.410 | 15.430 | 14.799 | 1,124,745 |
| 2024-08-19 | 15.910 | 15.960 | 15.810 | 15.820 | 15.173 | 926,400 |
| 2024-08-16 | 16.060 | 16.080 | 15.850 | 15.910 | 15.259 | 864,255 |
| 2024-08-15 | 15.830 | 16.090 | 15.810 | 16.010 | 15.355 | 1,108,434 |
| 2024-08-14 | 16.120 | 16.200 | 15.940 | 15.970 | 15.317 | 1,014,788 |
| 2024-08-13 | 16.050 | 16.200 | 15.800 | 16.140 | 15.480 | 1,368,709 |
| 2024-08-12 | 16.020 | 16.290 | 15.880 | 16.090 | 15.432 | 1,398,084 |
| 2024-08-09 | 16.760 | 16.760 | 16.280 | 16.280 | 15.614 | 1,906,483 |
| 2024-08-08 | 16.760 | 16.760 | 16.250 | 16.700 | 16.017 | 2,252,827 |
| 2024-08-07 | 17.000 | 17.000 | 16.460 | 16.540 | 15.864 | 2,950,279 |
| 2024-08-06 | 16.790 | 17.040 | 16.510 | 17.010 | 16.314 | 3,592,964 |
| 2024-08-05 | 16.490 | 17.200 | 16.490 | 16.570 | 15.892 | 4,646,973 |
| 2024-08-02 | 16.220 | 16.880 | 16.150 | 16.480 | 15.806 | 3,986,265 |
| 2024-08-01 | 16.250 | 16.350 | 16.190 | 16.260 | 15.595 | 1,502,004 |
| 2024-07-31 | 16.000 | 16.330 | 15.800 | 16.290 | 15.624 | 1,888,525 |
| 2024-07-30 | 15.740 | 15.980 | 15.630 | 15.870 | 15.221 | 1,067,451 |
| 2024-07-29 | 16.020 | 16.020 | 15.690 | 15.710 | 15.068 | 882,436 |
| 2024-07-26 | 15.710 | 16.060 | 15.620 | 15.900 | 15.250 | 1,225,231 |
| 2024-07-25 | 15.400 | 15.830 | 15.400 | 15.720 | 15.077 | 943,180 |
| 2024-07-24 | 15.770 | 15.840 | 15.370 | 15.580 | 14.943 | 1,285,068 |
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.