Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.140	17.700	16.600	17.350	17.350	10,338,166
2024-01-22	18.340	18.340	17.090	17.190	17.190	13,929,451
2024-01-19	16.320	17.950	16.110	17.950	17.950	10,240,134
2024-01-18	16.570	16.750	15.730	16.320	16.320	10,600,661
2024-01-17	17.450	17.990	16.940	16.940	16.940	9,479,674
2024-01-16	17.900	18.180	17.300	17.500	17.500	12,161,910
2024-01-15	18.000	19.420	17.830	18.400	18.400	15,251,210
2024-01-12	20.000	21.430	17.670	19.050	19.050	23,949,874
2024-01-11	18.500	19.480	18.240	19.480	19.480	10,498,833
2024-01-10	16.620	17.710	16.420	17.710	17.710	10,426,089
2024-01-09	16.100	16.100	16.100	16.100	16.100	4,592,271
2024-01-08	15.630	15.640	14.620	14.640	14.640	4,854,467
2024-01-05	16.330	16.500	15.990	16.100	16.100	2,340,570
2024-01-04	16.310	16.370	16.120	16.370	16.370	2,522,855
2024-01-03	16.600	16.600	16.200	16.430	16.430	2,921,354
2024-01-02	16.880	16.930	16.450	16.680	16.680	3,982,979
2023-12-29	16.830	17.080	16.600	17.080	17.080	5,326,100
2023-12-28	16.240	17.160	16.180	17.060	17.060	8,578,836
2023-12-27	15.870	16.400	15.800	16.230	16.230	6,136,482
2023-12-26	15.500	16.350	15.450	16.080	16.080	7,285,396
2023-12-25	15.180	15.450	14.940	15.450	15.450	3,451,984
2023-12-22	15.220	15.310	14.910	15.310	15.310	2,744,179
2023-12-21	15.130	15.310	14.860	15.230	15.230	2,960,055
2023-12-20	15.240	15.290	15.030	15.130	15.130	1,640,667
2023-12-19	15.020	15.190	14.990	15.190	15.190	1,505,429
2023-12-18	15.300	15.300	14.970	15.090	15.090	2,251,762
2023-12-15	15.280	15.450	15.170	15.280	15.280	2,012,168
2023-12-14	15.100	15.310	15.100	15.300	15.300	2,340,700
2023-12-13	15.380	15.380	15.120	15.180	15.180	1,286,500
2023-12-12	15.150	15.410	15.050	15.390	15.390	1,757,699
2023-12-11	14.860	15.200	14.820	15.200	15.200	2,023,857
2023-12-08	15.300	15.370	15.030	15.040	15.040	1,870,586
2023-12-07	15.270	15.400	15.200	15.400	15.400	2,050,248
2023-12-06	15.120	15.440	15.110	15.420	15.420	1,821,200
2023-12-05	15.200	15.390	15.090	15.180	15.180	2,062,100
2023-12-04	15.810	15.820	15.330	15.390	15.390	3,985,563
2023-12-01	15.620	15.880	15.580	15.880	15.880	2,150,400
2023-11-30	15.700	15.700	15.500	15.700	15.700	1,859,200
2023-11-29	15.760	15.810	15.550	15.740	15.740	2,022,239
2023-11-28	15.580	15.780	15.430	15.780	15.780	1,807,800
2023-11-27	15.750	15.780	15.460	15.630	15.630	2,074,100
2023-11-24	15.990	15.990	15.640	15.760	15.760	2,172,900
2023-11-23	15.910	15.970	15.720	15.970	15.970	1,569,000
2023-11-22	15.980	16.060	15.840	15.950	15.950	1,886,600
2023-11-21	16.160	16.230	16.010	16.120	16.120	2,569,800
2023-11-20	16.140	16.180	15.830	16.100	16.100	2,229,928
2023-11-17	16.030	16.220	15.900	16.220	16.220	1,969,000
2023-11-16	16.090	16.180	16.000	16.030	16.030	1,341,000
2023-11-15	16.230	16.330	16.020	16.220	16.220	1,573,800
2023-11-14	16.170	16.340	16.080	16.250	16.250	2,025,237
2023-11-13	16.040	16.170	16.000	16.160	16.160	1,806,118
2023-11-10	16.000	16.070	15.870	16.000	16.000	1,095,900
2023-11-09	16.120	16.190	15.920	16.040	16.040	1,529,615
2023-11-08	16.020	16.250	15.950	16.140	16.140	1,897,974
2023-11-07	16.180	16.190	15.870	16.020	16.020	2,284,400
2023-11-06	15.750	16.130	15.660	16.100	16.100	3,197,461
2023-11-03	15.430	15.690	15.410	15.650	15.650	2,312,324
2023-11-02	15.560	15.690	15.440	15.440	15.440	2,298,478
2023-11-01	15.600	15.780	15.540	15.590	15.590	2,596,200
2023-10-31	15.800	15.900	15.570	15.670	15.670	3,233,900

← NewerPage 12 of 21 · 1,212 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.