Three Stars NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.720	13.720	12.610	12.750	12.750	2,058,210
2024-01-19	13.850	13.950	13.600	13.710	13.710	1,230,654
2024-01-18	13.960	14.120	13.460	13.850	13.850	2,145,774
2024-01-17	14.370	14.420	14.010	14.010	14.010	1,888,050
2024-01-16	14.260	14.430	14.180	14.370	14.370	1,895,920
2024-01-15	14.180	14.330	14.080	14.240	14.240	852,557
2024-01-12	14.260	14.430	14.140	14.180	14.180	1,245,198
2024-01-11	14.070	14.270	14.070	14.240	14.240	931,228
2024-01-10	14.400	14.400	14.050	14.150	14.150	1,291,100
2024-01-09	14.090	14.370	14.070	14.330	14.330	1,186,068
2024-01-08	14.230	14.240	14.080	14.090	14.090	1,456,776
2024-01-05	14.450	14.550	14.080	14.160	14.160	1,999,922
2024-01-04	14.400	14.490	14.380	14.460	14.460	971,690
2024-01-03	14.360	14.500	14.310	14.450	14.450	1,933,410
2024-01-02	14.300	14.450	14.220	14.370	14.370	1,471,553
2023-12-29	14.100	14.340	13.960	14.270	14.270	2,150,466
2023-12-28	13.630	14.060	13.610	13.990	13.990	1,432,514
2023-12-27	13.540	13.800	13.500	13.740	13.740	867,656
2023-12-26	13.560	13.770	13.430	13.540	13.540	1,041,313
2023-12-25	13.890	13.890	13.560	13.660	13.660	1,365,138
2023-12-22	13.970	14.040	13.800	13.890	13.890	1,419,470
2023-12-21	13.710	14.000	13.510	13.980	13.980	1,644,350
2023-12-20	13.870	13.900	13.720	13.740	13.740	966,430
2023-12-19	13.780	13.900	13.660	13.810	13.810	1,060,594
2023-12-18	13.910	14.000	13.720	13.780	13.780	1,142,318
2023-12-15	13.980	14.110	13.910	13.990	13.990	849,620
2023-12-14	13.920	14.140	13.870	13.980	13.980	1,158,300
2023-12-13	13.870	14.070	13.760	13.860	13.860	1,506,734
2023-12-12	13.740	13.940	13.710	13.890	13.890	839,430
2023-12-11	13.730	14.020	13.510	13.860	13.860	1,717,584
2023-12-08	14.160	14.200	13.750	13.780	13.780	2,123,920
2023-12-07	14.250	14.260	14.130	14.160	14.160	1,292,733
2023-12-06	14.170	14.310	14.070	14.180	14.180	1,236,322
2023-12-05	14.320	14.410	14.130	14.140	14.140	1,378,830
2023-12-04	14.390	14.590	14.330	14.340	14.340	1,626,452
2023-12-01	14.520	14.520	14.320	14.390	14.390	1,347,502
2023-11-30	14.590	14.600	14.300	14.470	14.470	1,190,080
2023-11-29	14.750	14.750	14.540	14.550	14.550	1,266,036
2023-11-28	14.410	14.740	14.300	14.710	14.710	2,124,292
2023-11-27	14.440	14.520	14.340	14.380	14.380	1,968,076
2023-11-24	14.800	14.810	14.400	14.480	14.480	2,901,180
2023-11-23	15.160	15.350	14.740	14.820	14.820	4,496,276
2023-11-22	14.890	15.720	14.700	15.160	15.160	6,056,691
2023-11-21	14.750	15.180	14.710	14.850	14.850	3,116,990
2023-11-20	14.580	14.770	14.460	14.770	14.770	1,730,120
2023-11-17	14.530	14.620	14.370	14.590	14.590	1,240,328
2023-11-16	14.630	14.660	14.470	14.530	14.530	1,291,292
2023-11-15	14.420	14.640	14.410	14.620	14.620	1,798,642
2023-11-14	14.370	14.470	14.280	14.410	14.410	1,467,284
2023-11-13	14.490	14.510	14.320	14.370	14.370	1,837,830
2023-11-10	14.350	14.470	14.210	14.400	14.400	1,160,724
2023-11-09	14.360	14.580	14.260	14.340	14.340	1,671,235
2023-11-08	14.200	14.460	14.200	14.340	14.340	1,598,021
2023-11-07	14.400	14.400	14.200	14.280	14.280	1,571,600
2023-11-06	14.250	14.450	14.240	14.420	14.420	2,759,388
2023-11-03	13.900	14.240	13.780	14.150	14.150	3,481,722
2023-11-02	13.890	14.040	13.720	13.780	13.780	2,609,183
2023-11-01	14.020	14.090	13.780	13.920	13.920	3,866,242
2023-10-31	14.700	14.700	13.810	14.040	14.040	7,409,763
2023-10-30	15.340	15.410	15.130	15.260	15.260	2,231,094

← NewerPage 12 of 21 · 1,216 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.