Three Stars NM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.010	15.170	14.730	14.800	14.800	2,876,400
2023-07-26	15.330	15.410	14.920	15.010	15.010	3,225,280
2023-07-25	14.980	15.180	14.910	15.170	15.170	3,329,110
2023-07-24	14.800	15.000	14.680	15.000	15.000	2,691,373
2023-07-21	14.830	14.950	14.660	14.840	14.840	3,069,288
2023-07-20	15.230	15.240	14.780	14.840	14.840	4,095,026
2023-07-19	15.310	15.580	14.950	15.280	15.280	5,602,168
2023-07-18	15.430	15.800	15.120	15.500	15.500	11,191,024
2023-07-17	15.280	15.710	14.900	15.300	15.300	14,318,260
2023-07-14	14.470	14.560	14.200	14.280	14.280	1,847,604
2023-07-13	14.500	14.670	14.320	14.510	14.510	1,757,540
2023-07-12	14.550	14.700	14.330	14.380	14.380	1,876,112
2023-07-11	14.520	14.560	14.270	14.530	14.530	1,698,392
2023-07-10	14.660	14.700	14.400	14.490	14.490	1,809,248
2023-07-07	14.570	14.770	14.400	14.660	14.660	2,537,131
2023-07-06	14.660	14.660	14.450	14.460	14.460	1,682,370
2023-07-05	14.760	14.830	14.570	14.660	14.660	1,953,016
2023-07-04	14.580	14.870	14.500	14.840	14.840	3,325,588
2023-07-03	14.590	14.820	14.480	14.530	14.530	2,540,480
2023-06-30	14.590	14.730	14.470	14.530	14.530	2,212,984
2023-06-29	14.390	14.650	14.270	14.560	14.560	3,087,214
2023-06-28	14.470	14.490	14.040	14.330	14.330	2,018,596
2023-06-27	14.050	14.430	13.930	14.430	14.430	2,595,719
2023-06-26	14.150	14.250	13.960	14.000	14.000	1,698,884
2023-06-21	14.250	14.340	14.080	14.100	14.100	1,426,456
2023-06-20	14.200	14.350	14.110	14.260	14.260	2,434,832
2023-06-19	14.470	14.470	14.150	14.240	14.240	2,504,212
2023-06-16	14.720	14.810	14.330	14.410	14.410	2,966,571
2023-06-15	14.390	14.850	14.330	14.720	14.720	3,880,064
2023-06-14	14.210	14.550	14.150	14.390	14.390	2,794,442
2023-06-13	14.190	14.400	14.130	14.210	14.210	1,815,184
2023-06-12	13.890	14.130	13.600	14.110	14.110	2,180,028
2023-06-09	13.890	14.150	13.720	13.960	13.960	2,284,624
2023-06-08	13.820	14.330	13.760	13.930	13.930	2,460,584
2023-06-07	13.700	13.870	13.500	13.750	13.750	1,163,806
2023-06-06	13.770	13.950	13.580	13.610	13.610	1,618,376
2023-06-05	13.780	13.980	13.580	13.890	13.890	1,395,650
2023-06-02	13.480	13.820	13.480	13.780	13.780	1,941,453
2023-06-01	13.780	13.780	13.380	13.450	13.450	2,012,308
2023-05-31	14.060	14.080	13.660	13.720	13.720	1,986,312
2023-05-30	14.240	14.240	13.900	14.090	14.090	1,431,628
2023-05-29	14.250	14.400	14.030	14.110	14.110	1,495,931
2023-05-26	14.240	14.270	14.020	14.250	14.250	1,469,019
2023-05-25	14.290	14.320	13.990	14.210	14.210	1,786,612
2023-05-24	14.150	14.300	13.990	14.190	14.190	1,501,532
2023-05-23	14.270	14.390	14.080	14.160	14.160	1,593,570
2023-05-22	13.840	14.350	13.840	14.270	14.270	2,653,795
2023-05-19	14.030	14.080	13.780	13.840	13.840	2,261,557
2023-05-18	13.910	14.330	13.910	14.320	14.140	2,576,967
2023-05-17	13.680	13.990	13.620	13.920	13.745	1,847,107
2023-05-16	13.840	13.850	13.650	13.710	13.538	1,537,366
2023-05-15	13.600	13.890	13.600	13.860	13.686	1,728,360
2023-05-12	13.960	13.960	13.570	13.750	13.577	1,702,142
2023-05-11	13.650	13.930	13.650	13.830	13.656	1,726,240
2023-05-10	13.300	13.700	13.290	13.640	13.469	1,605,947
2023-05-09	13.530	13.800	13.430	13.480	13.311	2,232,629
2023-05-08	13.700	14.110	13.550	13.600	13.429	2,200,329
2023-05-05	13.990	14.110	13.680	13.700	13.528	2,207,883
2023-05-04	13.660	14.140	13.660	14.000	13.824	3,812,983
2023-04-28	13.140	13.770	13.130	13.720	13.548	3,960,609

← NewerPage 14 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.