Solbar Ningbo Protein Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.850	16.870	16.610	16.810	16.810	1,214,773
2026-10-16	16.960	17.050	16.670	16.840	16.840	1,720,196
2026-10-15	16.510	17.000	16.510	16.860	16.860	2,412,200
2026-10-14	17.010	17.190	16.890	16.960	16.960	938,200
2026-10-13	16.850	17.150	16.650	17.150	17.150	1,388,475
2026-10-12	17.180	17.180	16.720	16.920	16.920	1,237,700
2026-10-09	17.020	17.090	16.810	17.010	17.010	1,708,900
2026-10-08	17.100	17.220	16.500	17.050	17.050	3,193,839
2026-09-30	17.310	17.450	17.130	17.260	17.260	3,134,483
2026-09-29	17.120	17.330	16.910	17.300	17.300	2,186,665
2026-09-28	17.160	17.190	16.870	17.120	17.120	1,364,900
2026-09-24	17.190	17.190	17.010	17.160	17.160	1,192,104
2026-09-23	17.100	17.300	17.000	17.170	17.170	1,603,438
2026-09-22	17.000	17.300	16.880	17.230	17.230	2,844,276
2026-09-21	16.870	17.150	16.640	17.150	17.150	2,412,709
2026-09-18	16.660	16.780	16.550	16.700	16.700	1,423,238
2026-09-17	16.580	16.670	16.330	16.630	16.630	1,351,518
2026-09-16	16.590	16.590	16.010	16.550	16.550	1,827,900
2026-09-15	16.680	16.690	16.270	16.400	16.400	1,582,043
2026-09-14	16.680	16.680	16.360	16.660	16.660	1,731,943
2026-09-11	16.660	16.800	16.300	16.580	16.580	2,771,600
2026-09-10	17.100	17.100	16.660	16.820	16.820	1,373,200
2026-09-09	16.930	17.050	16.810	16.990	16.990	1,963,912
2026-09-08	16.810	17.150	16.750	17.050	17.050	3,111,044
2026-09-07	16.570	16.860	16.570	16.860	16.860	2,231,400
2026-09-04	16.500	16.830	16.410	16.690	16.690	2,224,236
2026-09-03	16.800	16.860	16.450	16.500	16.500	1,591,000
2026-09-02	16.690	16.800	16.430	16.800	16.800	2,333,379
2026-09-01	16.630	17.000	16.510	16.830	16.830	3,395,101
2026-08-31	16.400	16.700	16.330	16.680	16.680	3,682,200
2026-08-28	16.150	16.510	16.150	16.500	16.500	4,523,500
2026-08-27	16.280	16.600	16.160	16.350	16.350	2,758,858
2026-08-26	16.220	16.460	16.150	16.380	16.380	2,446,084
2026-08-25	15.930	16.420	15.850	16.390	16.390	2,938,674
2026-08-24	15.820	16.150	15.820	16.060	16.060	1,981,100
2026-08-21	16.100	16.150	15.650	16.090	16.090	2,996,401
2026-08-20	16.020	16.120	15.880	16.100	16.100	1,728,700
2026-08-19	16.170	16.190	15.850	15.910	15.910	2,277,800
2026-08-18	16.280	16.300	16.000	16.180	16.180	2,317,700
2026-08-17	15.850	16.150	15.760	16.130	16.130	1,544,600
2026-08-14	15.810	15.940	15.710	15.940	15.940	1,864,443
2026-08-13	15.930	15.970	15.710	15.800	15.800	1,506,200
2026-08-12	15.530	15.940	15.530	15.940	15.940	1,936,500
2026-08-11	15.560	15.660	15.460	15.650	15.650	1,118,600
2026-08-10	15.360	15.740	15.320	15.660	15.660	2,319,900
2026-08-07	15.230	15.390	14.980	15.370	15.370	1,823,913
2026-08-06	15.030	15.280	14.930	15.280	15.280	1,894,351
2026-08-05	15.050	15.130	14.880	15.050	15.050	2,596,113
2026-08-04	15.040	15.140	14.880	15.040	15.040	1,533,900
2026-08-03	14.780	15.060	14.720	15.020	15.020	1,575,000
2026-07-31	14.720	14.810	14.580	14.760	14.760	1,707,106
2026-07-30	14.740	15.020	14.530	14.720	14.720	2,393,206
2026-07-29	14.360	14.760	14.360	14.620	14.620	1,400,534
2026-07-28	14.230	14.510	14.180	14.350	14.350	1,470,000
2026-07-27	13.800	14.270	13.750	14.180	14.180	1,576,000
2026-07-24	13.920	14.060	13.750	13.760	13.760	1,206,000
2026-07-23	13.750	14.070	13.740	14.070	14.070	1,496,100
2026-07-22	14.050	14.290	13.700	13.810	13.810	1,899,400
2026-07-21	14.300	14.300	13.810	13.930	13.930	3,066,202
2026-07-20	14.670	14.900	14.030	14.170	14.170	3,465,700

Page 1 of 3 · 121 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.