Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.800	13.050	12.750	13.030	13.030	1,136,963
2024-07-24	12.990	13.000	12.750	12.920	12.920	1,406,800
2024-07-23	13.230	13.270	12.950	13.090	13.090	1,249,100
2024-07-22	13.150	13.320	13.050	13.320	13.320	1,333,200
2024-07-19	13.100	13.160	12.920	13.160	13.160	1,363,866
2024-07-18	13.050	13.110	12.830	13.080	13.080	1,230,100
2024-07-17	13.100	13.180	12.920	13.170	13.170	1,338,200
2024-07-16	13.060	13.130	12.950	13.120	13.120	1,100,221
2024-07-15	13.350	13.370	13.080	13.220	13.220	1,220,100
2024-07-12	13.420	13.520	13.250	13.440	13.440	1,309,700
2024-07-11	13.150	13.540	13.150	13.540	13.540	1,840,500
2024-07-10	13.000	13.130	12.840	13.060	13.060	1,202,174
2024-07-09	12.950	13.150	12.660	13.150	13.150	1,482,050
2024-07-08	13.390	13.430	12.900	12.950	12.950	1,349,900
2024-07-05	13.340	13.340	13.340	13.340	13.340	0
2024-07-04	13.700	13.720	13.280	13.340	13.340	1,501,322
2024-07-03	13.700	13.850	13.610	13.750	13.750	1,055,300
2024-07-02	13.830	13.980	13.610	13.790	13.790	1,484,269
2024-07-01	13.580	13.840	13.400	13.790	13.790	1,561,096
2024-06-28	13.800	13.960	13.710	13.730	13.730	1,303,243
2024-06-27	14.230	14.250	13.790	13.930	13.930	1,509,839
2024-06-26	14.000	14.240	13.870	14.230	14.230	1,352,300
2024-06-25	13.900	14.100	13.830	14.100	14.100	1,393,100
2024-06-24	14.210	14.210	13.810	14.000	14.000	1,685,920
2024-06-21	14.160	14.380	14.050	14.310	14.310	833,694
2024-06-20	14.380	14.380	14.040	14.190	14.190	1,498,800
2024-06-19	14.840	14.840	14.370	14.370	14.370	1,426,133
2024-06-18	14.750	14.880	14.670	14.700	14.700	1,230,100
2024-06-17	14.970	15.040	14.770	14.820	14.820	1,102,416
2024-06-14	14.860	15.090	14.810	15.050	15.050	1,221,663
2024-06-13	15.100	15.110	14.740	15.000	15.000	1,692,885
2024-06-12	15.230	15.400	15.040	15.110	15.110	2,082,700
2024-06-11	15.500	15.520	15.230	15.360	15.360	1,235,668
2024-06-07	14.600	15.650	14.600	15.510	15.510	4,568,700
2024-06-06	15.150	15.180	14.580	14.580	14.580	2,241,100
2024-06-05	15.360	15.480	15.070	15.080	15.080	1,894,900
2024-06-04	15.510	15.650	15.350	15.460	15.460	1,393,774
2024-06-03	15.850	15.870	15.350	15.600	15.600	1,846,400
2024-05-31	15.660	16.060	15.510	15.850	15.850	2,333,928
2024-05-30	15.570	15.720	15.430	15.630	15.630	1,848,172
2024-05-29	15.470	15.820	15.360	15.570	15.570	2,002,500
2024-05-28	15.840	15.880	15.380	15.700	15.700	2,990,000
2024-05-27	15.600	16.000	15.330	16.000	16.000	2,455,800
2024-05-24	15.860	15.890	15.470	15.700	15.700	1,643,409
2024-05-23	16.220	16.220	15.710	15.750	15.750	2,180,300
2024-05-22	15.810	16.300	15.770	16.200	16.200	2,621,313
2024-05-21	15.700	16.000	15.700	15.990	15.990	1,871,700
2024-05-20	15.800	16.080	15.560	15.960	15.960	3,583,946
2024-05-17	16.870	16.870	16.440	16.700	16.700	2,985,248
2024-05-16	16.900	16.980	16.450	16.540	16.540	2,957,593
2024-05-15	16.350	16.950	16.350	16.770	16.770	3,218,355
2024-05-14	15.920	16.670	15.900	16.480	16.480	3,971,061
2024-05-13	15.910	15.940	15.530	15.880	15.880	2,549,912
2024-05-10	15.930	15.970	15.450	15.780	15.780	2,937,401
2024-05-09	15.680	15.900	15.640	15.770	15.770	2,070,900
2024-05-08	15.710	15.810	15.480	15.570	15.570	2,609,600
2024-05-07	15.850	15.930	15.630	15.700	15.700	3,241,300
2024-05-06	15.310	15.740	15.300	15.630	15.630	3,951,500
2024-04-30	15.260	15.490	15.150	15.170	15.170	2,940,555
2024-04-29	14.920	15.230	14.800	15.220	15.220	2,930,293

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1500 CNY
2022-05-31	0.6000 CNY
2021-05-19	0.8000 CNY
2020-06-16	0.7000 CNY
2019-05-31	1.0000 CNY

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