Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.610	16.740	15.660	15.800	15.800	5,763,000
2023-10-27	16.580	17.160	16.500	16.770	16.770	3,476,100
2023-10-26	17.150	17.240	16.930	17.110	17.110	1,199,816
2023-10-25	18.000	18.000	16.880	17.100	17.100	1,794,700
2023-10-24	16.610	17.340	16.610	17.170	17.170	2,289,486
2023-10-23	17.060	17.110	16.450	16.600	16.600	1,567,900
2023-10-20	16.950	17.400	16.900	16.950	16.950	1,396,900
2023-10-19	17.150	17.280	16.930	17.070	17.070	1,068,500
2023-10-18	17.660	17.660	17.190	17.270	17.270	1,208,167
2023-10-17	17.760	18.140	17.560	17.660	17.660	1,767,800
2023-10-16	17.900	18.030	17.560	17.710	17.710	1,167,050
2023-10-13	17.980	18.070	17.750	17.850	17.850	1,519,900
2023-10-12	18.020	18.120	17.930	18.040	18.040	1,000,616
2023-10-11	17.740	18.100	17.740	17.920	17.920	1,403,100
2023-10-10	18.290	18.290	17.740	17.770	17.770	1,478,029
2023-10-09	18.690	18.970	18.040	18.080	18.080	1,427,200
2023-09-28	18.460	18.800	18.460	18.690	18.690	803,200
2023-09-27	18.300	18.760	18.300	18.580	18.580	1,038,612
2023-09-26	18.700	18.700	18.430	18.480	18.480	992,700
2023-09-25	18.690	18.740	18.410	18.680	18.680	1,456,900
2023-09-22	18.200	18.630	18.200	18.580	18.580	963,653
2023-09-21	18.440	18.520	18.210	18.290	18.290	1,094,611
2023-09-20	18.430	18.610	18.420	18.460	18.460	941,710
2023-09-19	18.950	19.000	18.540	18.580	18.580	1,077,169
2023-09-18	18.580	19.030	18.350	18.980	18.980	1,792,405
2023-09-15	18.490	18.780	18.290	18.560	18.560	1,235,000
2023-09-14	18.310	18.460	18.260	18.400	18.400	838,900
2023-09-13	18.540	18.630	18.280	18.370	18.370	1,353,900
2023-09-12	18.690	18.870	18.500	18.530	18.530	1,173,800
2023-09-11	18.470	18.780	18.290	18.680	18.680	1,966,198
2023-09-08	18.430	18.670	18.300	18.380	18.380	1,377,100
2023-09-07	18.620	18.750	18.370	18.370	18.370	1,174,100
2023-09-06	18.570	18.730	18.420	18.620	18.620	1,502,100
2023-09-05	18.700	18.880	18.500	18.680	18.680	1,799,150
2023-09-04	18.400	18.700	18.290	18.680	18.680	1,881,361
2023-09-01	18.300	18.360	18.100	18.280	18.280	1,668,344
2023-08-31	18.120	18.300	18.020	18.210	18.210	1,069,800
2023-08-30	18.240	18.450	18.140	18.210	18.210	1,334,224
2023-08-29	17.860	18.350	17.830	18.200	18.200	2,049,644
2023-08-28	18.750	18.780	17.850	17.880	17.880	1,667,800
2023-08-25	17.970	18.220	17.770	17.810	17.810	1,334,000
2023-08-24	18.080	18.280	17.810	18.120	18.120	1,380,798
2023-08-23	18.580	18.700	18.000	18.000	18.000	2,249,888
2023-08-22	18.980	19.090	18.420	18.550	18.550	2,330,400
2023-08-21	18.950	19.300	18.880	18.920	18.920	1,297,930
2023-08-18	19.540	19.590	18.990	19.040	19.040	1,552,835
2023-08-17	19.220	19.450	18.960	19.440	19.440	1,148,840
2023-08-16	19.250	19.540	19.180	19.220	19.220	1,400,800
2023-08-15	19.320	19.480	19.020	19.360	19.360	1,585,400
2023-08-14	18.870	19.280	18.870	19.190	19.190	1,770,999
2023-08-11	19.640	19.640	19.140	19.180	19.180	1,396,100
2023-08-10	19.260	19.650	19.170	19.580	19.580	1,402,899
2023-08-09	19.800	19.960	18.850	19.360	19.360	3,333,965
2023-08-08	20.270	20.410	19.960	20.090	20.090	1,366,514
2023-08-07	20.420	20.470	20.130	20.200	20.200	1,768,103
2023-08-04	21.240	21.240	20.400	20.490	20.490	2,502,411
2023-08-03	21.200	21.440	20.860	21.010	21.010	2,165,326
2023-08-02	21.380	21.480	21.190	21.360	21.360	1,644,700
2023-08-01	21.560	21.850	21.260	21.340	21.340	1,463,114
2023-07-31	21.280	21.630	21.130	21.530	21.530	1,925,720

← NewerPage 13 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.