Ningbo Peace Bird Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.710 | 15.040 | 14.660 | 14.910 | 14.910 | 3,205,164 |
| 2024-04-25 | 14.780 | 14.980 | 14.640 | 14.880 | 14.880 | 2,499,696 |
| 2024-04-24 | 14.700 | 14.760 | 14.550 | 14.740 | 14.740 | 2,305,200 |
| 2024-04-23 | 14.690 | 14.800 | 14.610 | 14.690 | 14.690 | 2,363,300 |
| 2024-04-22 | 14.730 | 14.960 | 14.460 | 14.720 | 14.720 | 2,816,380 |
| 2024-04-19 | 15.150 | 15.280 | 14.740 | 14.850 | 14.850 | 3,911,667 |
| 2024-04-18 | 14.950 | 15.280 | 14.460 | 14.980 | 14.980 | 6,404,138 |
| 2024-04-17 | 15.110 | 15.290 | 14.680 | 15.150 | 15.150 | 6,762,720 |
| 2024-04-16 | 15.500 | 15.500 | 14.990 | 14.990 | 14.990 | 4,867,459 |
| 2024-04-15 | 17.130 | 17.250 | 16.300 | 16.660 | 16.660 | 6,362,886 |
| 2024-04-12 | 16.810 | 17.690 | 16.290 | 17.540 | 17.540 | 9,652,088 |
| 2024-04-11 | 17.230 | 17.380 | 16.820 | 17.100 | 17.100 | 8,120,331 |
| 2024-04-10 | 16.860 | 18.480 | 16.840 | 17.730 | 17.730 | 11,677,949 |
| 2024-04-09 | 16.780 | 16.900 | 16.300 | 16.890 | 16.890 | 3,457,703 |
| 2024-04-08 | 16.690 | 16.950 | 16.620 | 16.900 | 16.900 | 3,518,100 |
| 2024-04-03 | 16.650 | 16.880 | 16.630 | 16.690 | 16.690 | 2,552,252 |
| 2024-04-02 | 16.620 | 16.760 | 16.430 | 16.750 | 16.750 | 3,451,894 |
| 2024-04-01 | 16.190 | 16.650 | 16.010 | 16.650 | 16.650 | 3,410,013 |
| 2024-03-29 | 16.030 | 16.160 | 15.800 | 16.160 | 16.160 | 1,143,049 |
| 2024-03-28 | 15.800 | 16.170 | 15.720 | 16.080 | 16.080 | 3,321,649 |
| 2024-03-27 | 16.090 | 16.290 | 15.830 | 16.070 | 16.070 | 2,829,221 |
| 2024-03-26 | 16.420 | 16.420 | 16.010 | 16.170 | 16.170 | 3,956,154 |
| 2024-03-25 | 16.480 | 16.640 | 16.250 | 16.590 | 16.590 | 4,730,350 |
| 2024-03-22 | 16.980 | 17.040 | 16.440 | 16.820 | 16.820 | 7,023,442 |
| 2024-03-21 | 16.640 | 16.730 | 16.370 | 16.650 | 16.650 | 3,214,865 |
| 2024-03-20 | 16.450 | 16.650 | 16.450 | 16.650 | 16.650 | 2,500,597 |
| 2024-03-19 | 16.700 | 16.700 | 16.420 | 16.650 | 16.650 | 2,560,219 |
| 2024-03-18 | 16.820 | 16.820 | 16.410 | 16.650 | 16.650 | 2,935,243 |
| 2024-03-15 | 16.620 | 16.750 | 16.400 | 16.650 | 16.650 | 3,564,500 |
| 2024-03-14 | 16.740 | 16.770 | 16.260 | 16.500 | 16.500 | 3,611,346 |
| 2024-03-13 | 16.340 | 16.980 | 16.250 | 16.730 | 16.730 | 7,703,926 |
| 2024-03-12 | 15.670 | 16.400 | 15.550 | 16.340 | 16.340 | 7,503,129 |
| 2024-03-11 | 15.010 | 15.450 | 14.910 | 15.410 | 15.410 | 3,023,945 |
| 2024-03-08 | 14.940 | 15.090 | 14.820 | 15.010 | 15.010 | 1,526,121 |
| 2024-03-07 | 15.220 | 15.290 | 14.890 | 14.920 | 14.920 | 2,467,160 |
| 2024-03-06 | 15.040 | 15.400 | 15.000 | 15.200 | 15.200 | 2,464,228 |
| 2024-03-05 | 15.120 | 15.270 | 15.000 | 15.070 | 15.070 | 2,751,181 |
| 2024-03-04 | 15.490 | 15.540 | 15.080 | 15.310 | 15.310 | 3,085,163 |
| 2024-03-01 | 15.530 | 15.590 | 15.310 | 15.480 | 15.480 | 3,116,996 |
| 2024-02-29 | 15.080 | 15.670 | 15.030 | 15.540 | 15.540 | 4,186,161 |
| 2024-02-28 | 15.960 | 16.250 | 15.210 | 15.250 | 15.250 | 6,626,967 |
| 2024-02-27 | 15.760 | 16.090 | 15.610 | 16.070 | 16.070 | 5,138,851 |
| 2024-02-26 | 15.790 | 16.140 | 15.690 | 15.780 | 15.780 | 5,375,587 |
| 2024-02-23 | 15.490 | 15.890 | 15.420 | 15.830 | 15.830 | 5,384,882 |
| 2024-02-22 | 15.230 | 15.520 | 15.160 | 15.460 | 15.460 | 5,355,245 |
| 2024-02-21 | 15.270 | 15.850 | 15.100 | 15.440 | 15.440 | 6,557,428 |
| 2024-02-20 | 15.390 | 15.680 | 15.210 | 15.420 | 15.420 | 4,759,035 |
| 2024-02-19 | 15.410 | 15.620 | 15.220 | 15.460 | 15.460 | 6,070,709 |
| 2024-02-08 | 15.000 | 15.640 | 14.820 | 15.400 | 15.400 | 5,765,247 |
| 2024-02-07 | 14.970 | 15.290 | 14.880 | 15.080 | 15.080 | 5,985,542 |
| 2024-02-06 | 14.000 | 15.450 | 13.500 | 15.050 | 15.050 | 6,210,085 |
| 2024-02-05 | 14.040 | 14.680 | 13.200 | 14.270 | 14.270 | 5,475,022 |
| 2024-02-02 | 14.900 | 15.060 | 13.820 | 14.400 | 14.400 | 5,681,400 |
| 2024-02-01 | 14.420 | 15.150 | 14.200 | 14.980 | 14.980 | 6,059,091 |
| 2024-01-31 | 15.240 | 15.410 | 14.400 | 14.450 | 14.450 | 6,963,301 |
| 2024-01-30 | 15.880 | 16.290 | 15.370 | 15.430 | 15.430 | 5,116,552 |
| 2024-01-29 | 16.870 | 17.110 | 16.010 | 16.240 | 16.240 | 6,739,638 |
| 2024-01-26 | 17.560 | 17.800 | 17.030 | 17.090 | 17.090 | 7,756,637 |
| 2024-01-25 | 17.710 | 18.190 | 17.220 | 17.980 | 17.980 | 10,875,599 |
| 2024-01-24 | 17.220 | 18.650 | 16.840 | 18.180 | 18.180 | 12,841,948 |
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.