Three Stars NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.360	11.480	11.200	11.220	11.220	345,462
2024-07-22	11.290	11.420	11.230	11.300	11.300	342,950
2024-07-19	11.290	11.380	11.190	11.270	11.270	312,804
2024-07-18	11.200	11.400	11.170	11.290	11.290	378,130
2024-07-17	11.650	11.670	11.350	11.400	11.400	354,412
2024-07-16	11.420	11.680	11.380	11.550	11.550	321,652
2024-07-15	11.570	11.580	11.380	11.470	11.470	296,330
2024-07-12	11.580	11.670	11.320	11.580	11.580	418,786
2024-07-11	11.440	11.720	11.440	11.640	11.640	382,168
2024-07-10	11.340	11.520	11.250	11.380	11.380	338,960
2024-07-09	11.470	11.550	11.120	11.450	11.450	480,983
2024-07-08	11.690	11.730	11.400	11.470	11.470	399,730
2024-07-05	11.700	11.700	11.700	11.700	11.700	0
2024-07-04	11.670	11.880	11.580	11.700	11.700	446,542
2024-07-03	12.090	12.090	11.710	11.740	11.740	530,821
2024-07-02	12.130	12.190	11.950	12.020	12.020	405,660
2024-07-01	12.020	12.180	11.900	12.110	12.110	437,716
2024-06-28	11.990	12.200	11.550	12.100	12.100	720,980
2024-06-27	12.140	12.160	11.950	11.970	11.970	623,435
2024-06-26	12.420	12.440	11.810	12.130	12.130	755,632
2024-06-25	11.630	12.010	11.590	11.860	11.860	473,370
2024-06-24	12.000	12.010	11.580	11.630	11.630	663,620
2024-06-21	12.000	12.040	11.710	11.980	11.980	460,874
2024-06-20	12.450	12.450	11.960	12.000	12.000	1,009,900
2024-06-19	12.120	12.470	12.070	12.240	12.240	981,510
2024-06-18	12.150	12.150	12.070	12.110	12.110	352,042
2024-06-17	12.180	12.180	12.020	12.100	12.100	352,997
2024-06-14	11.960	12.100	11.820	12.080	12.080	401,982
2024-06-13	11.950	12.080	11.900	11.960	11.960	508,468
2024-06-12	11.780	11.960	11.600	11.930	11.930	609,080
2024-06-11	11.680	11.720	11.440	11.690	11.690	641,602
2024-06-07	11.410	11.760	11.410	11.680	11.680	799,272
2024-06-06	11.510	11.840	11.350	11.430	11.430	1,261,062
2024-06-05	12.010	12.010	11.580	11.670	11.670	943,492
2024-06-04	12.130	12.250	11.800	11.960	11.960	1,291,877
2024-06-03	12.550	12.550	12.010	12.110	12.110	1,111,922
2024-05-31	12.500	12.620	12.410	12.450	12.450	448,200
2024-05-30	12.720	12.740	12.480	12.500	12.500	408,000
2024-05-29	12.540	12.840	12.500	12.720	12.720	639,300
2024-05-28	12.820	12.820	12.460	12.560	12.560	501,432
2024-05-27	12.630	12.660	12.300	12.580	12.580	655,100
2024-05-24	12.610	12.790	12.480	12.560	12.560	698,880
2024-05-23	12.930	12.990	12.600	12.610	12.610	783,800
2024-05-22	12.910	13.080	12.830	12.870	12.870	791,467
2024-05-21	13.430	13.430	12.920	12.950	12.950	1,207,698
2024-05-20	13.310	13.470	13.250	13.310	13.310	849,828
2024-05-17	13.150	13.300	13.000	13.300	13.300	827,572
2024-05-16	13.070	13.270	13.070	13.080	13.080	707,852
2024-05-15	13.100	13.320	13.080	13.090	13.090	936,860
2024-05-14	13.280	13.340	13.200	13.270	13.270	1,062,302
2024-05-13	13.500	13.500	13.080	13.140	13.140	1,022,752
2024-05-10	13.560	13.570	13.350	13.400	13.400	923,758
2024-05-09	13.420	13.650	13.410	13.490	13.490	1,044,590
2024-05-08	13.650	13.850	13.400	13.400	13.400	1,075,600
2024-05-07	13.440	13.850	13.310	13.650	13.650	1,738,420
2024-05-06	13.340	13.630	13.270	13.440	13.440	1,515,600
2024-04-30	13.270	13.550	12.830	13.280	13.280	1,853,430
2024-04-29	13.450	13.640	13.400	13.490	13.490	1,446,746
2024-04-26	13.290	13.490	13.250	13.390	13.390	807,000
2024-04-25	13.180	13.500	13.010	13.300	13.300	959,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.1800 CNY
2022-05-19	0.2860 CNY
2021-05-28	0.3920 CNY
2020-06-12	0.2100 CNY
2019-04-30	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.