Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.880	21.270	20.600	21.250	21.250	2,442,341
2023-07-27	20.990	21.120	20.760	20.780	20.780	1,338,000
2023-07-26	21.050	21.130	20.850	21.020	21.020	1,070,000
2023-07-25	21.100	21.290	20.850	20.990	20.990	1,712,199
2023-07-24	21.110	21.310	20.920	21.020	21.020	2,172,830
2023-07-21	21.250	21.360	20.950	21.200	21.200	2,073,005
2023-07-20	20.990	21.340	20.830	21.340	21.340	2,799,293
2023-07-19	20.790	21.070	20.650	21.060	21.060	1,925,386
2023-07-18	20.740	20.830	20.580	20.800	20.800	1,809,109
2023-07-17	21.150	21.150	20.570	20.900	20.900	2,162,809
2023-07-14	21.140	21.410	21.030	21.050	21.050	2,051,320
2023-07-13	21.140	21.580	21.050	21.130	21.130	3,203,311
2023-07-12	21.330	21.530	20.980	21.150	21.150	2,280,004
2023-07-11	21.490	21.730	20.900	21.440	21.440	4,827,491
2023-07-10	23.850	23.890	21.370	21.870	21.870	6,901,360
2023-07-07	23.900	24.120	23.640	23.730	23.730	1,268,634
2023-07-06	24.500	24.640	23.960	24.050	23.900	1,643,960
2023-07-05	24.580	24.870	24.380	24.520	24.367	1,320,886
2023-07-04	24.880	25.100	24.580	24.610	24.457	1,688,202
2023-07-03	25.150	25.460	24.660	25.030	24.874	2,154,454
2023-06-30	24.400	25.480	24.400	25.280	25.122	2,861,296
2023-06-29	24.610	24.830	24.360	24.530	24.377	1,730,000
2023-06-28	24.000	24.990	23.810	24.590	24.437	2,512,770
2023-06-27	23.030	24.240	23.020	24.010	23.860	2,252,420
2023-06-26	23.010	23.290	22.760	23.210	23.065	1,953,800
2023-06-21	23.550	23.740	23.020	23.020	22.876	1,829,449
2023-06-20	23.680	24.020	23.510	23.520	23.373	1,547,244
2023-06-19	23.740	24.010	23.500	23.680	23.532	2,502,099
2023-06-16	24.330	24.780	23.610	23.730	23.582	2,782,762
2023-06-15	24.300	24.500	23.820	24.340	24.188	1,818,400
2023-06-14	23.680	24.590	23.600	24.300	24.148	2,211,007
2023-06-13	23.700	24.200	23.590	23.680	23.532	1,494,270
2023-06-12	23.550	24.050	23.190	23.960	23.811	1,946,691
2023-06-09	24.080	24.200	23.520	23.520	23.373	2,211,700
2023-06-08	24.240	24.250	23.670	23.980	23.830	1,725,555
2023-06-07	24.090	24.270	23.650	24.130	23.980	1,750,000
2023-06-06	24.460	24.590	23.930	24.040	23.890	1,847,879
2023-06-05	24.160	24.650	23.790	24.620	24.466	2,390,592
2023-06-02	24.020	24.430	23.790	24.160	24.009	2,503,923
2023-06-01	23.780	24.230	23.220	24.050	23.900	4,042,840
2023-05-31	23.870	23.940	23.500	23.640	23.493	2,461,243
2023-05-30	24.240	24.590	23.530	23.820	23.671	2,920,257
2023-05-29	24.240	24.700	24.140	24.240	24.089	1,954,070
2023-05-26	24.270	24.480	23.500	24.240	24.089	2,263,209
2023-05-25	24.010	24.530	23.900	24.270	24.119	3,301,661
2023-05-24	24.640	24.700	23.880	24.060	23.910	3,810,646
2023-05-23	25.280	25.750	24.800	24.800	24.645	2,633,951
2023-05-22	25.670	26.300	25.130	25.280	25.122	3,188,889
2023-05-19	25.390	25.910	25.000	25.750	25.589	3,319,039
2023-05-18	25.760	25.970	25.000	25.410	25.252	3,760,359
2023-05-17	25.490	25.940	25.200	25.650	25.490	3,096,904
2023-05-16	25.960	26.450	25.500	25.660	25.500	4,326,277
2023-05-15	26.570	27.090	25.400	25.920	25.758	8,331,392
2023-05-12	27.000	29.800	26.440	27.300	27.130	10,630,668
2023-05-11	25.500	28.050	25.070	27.390	27.219	7,247,752
2023-05-10	25.360	26.660	25.020	25.660	25.500	6,959,797
2023-05-09	25.710	25.720	25.020	25.280	25.122	4,816,971
2023-05-08	26.030	26.070	25.060	25.730	25.570	8,351,816
2023-05-05	25.330	27.250	24.880	26.080	25.917	14,050,898
2023-05-04	22.760	24.770	22.760	24.770	24.616	4,704,444

← NewerPage 14 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.