Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.030	22.650	21.990	22.520	22.380	2,691,537
2023-04-27	21.610	22.270	21.520	22.110	21.972	3,113,300
2023-04-26	21.400	22.140	21.120	21.670	21.535	2,511,077
2023-04-25	21.490	22.180	21.110	21.480	21.346	2,331,376
2023-04-24	21.520	21.920	21.200	21.490	21.356	2,512,700
2023-04-21	22.200	22.280	21.460	21.580	21.445	2,415,338
2023-04-20	22.540	22.540	21.940	22.320	22.181	3,272,107
2023-04-19	22.200	23.230	22.200	22.550	22.409	5,736,414
2023-04-18	21.730	22.470	21.230	22.360	22.221	4,873,521
2023-04-17	21.840	21.980	21.460	21.900	21.763	3,111,885
2023-04-14	22.080	22.300	21.560	21.620	21.485	3,963,638
2023-04-13	22.570	22.700	22.000	22.100	21.962	3,293,294
2023-04-12	22.890	22.990	22.360	22.690	22.549	4,123,200
2023-04-11	22.550	23.230	22.190	22.800	22.658	9,384,034
2023-04-10	20.750	22.090	20.750	22.090	21.952	5,556,633
2023-04-07	20.000	20.110	19.870	20.080	19.955	961,980
2023-04-06	20.340	20.430	19.990	20.020	19.895	1,106,720
2023-04-04	20.760	20.760	20.140	20.350	20.223	1,176,410
2023-04-03	21.110	21.120	20.660	20.730	20.601	1,264,481
2023-03-31	20.930	21.400	20.780	21.090	20.959	1,968,283
2023-03-30	20.600	21.210	20.420	21.070	20.939	1,885,900
2023-03-29	20.280	20.850	20.280	20.570	20.442	1,534,300
2023-03-28	20.550	21.090	20.300	20.410	20.283	1,656,200
2023-03-27	20.650	20.710	20.200	20.330	20.203	1,069,771
2023-03-24	20.770	20.980	20.410	20.550	20.422	1,164,200
2023-03-23	21.180	21.330	20.640	20.770	20.641	2,789,037
2023-03-22	20.200	21.990	20.200	21.140	21.008	4,921,952
2023-03-21	19.300	20.030	18.950	19.990	19.865	1,591,830
2023-03-20	19.590	19.740	19.140	19.200	19.080	1,143,125
2023-03-17	19.720	19.890	19.460	19.590	19.468	931,396
2023-03-16	19.710	19.830	19.440	19.530	19.408	991,306
2023-03-15	20.080	20.250	19.650	19.660	19.537	1,081,300
2023-03-14	20.350	20.590	19.890	19.960	19.836	1,798,628
2023-03-13	20.550	20.740	20.360	20.510	20.382	661,300
2023-03-10	20.700	20.850	20.440	20.600	20.472	1,007,897
2023-03-09	21.350	21.440	20.750	20.810	20.680	1,465,347
2023-03-08	21.000	21.440	20.780	21.350	21.217	1,768,100
2023-03-07	21.390	21.530	20.900	20.910	20.780	1,794,148
2023-03-06	22.130	22.300	21.350	21.390	21.257	3,628,268
2023-03-03	22.210	23.300	21.480	22.390	22.250	5,589,938
2023-03-02	22.200	22.790	21.760	22.640	22.499	3,989,492
2023-03-01	22.290	22.350	21.510	22.160	22.022	5,373,976
2023-02-28	21.210	22.950	20.810	22.170	22.032	6,988,038
2023-02-27	20.460	21.370	20.460	21.300	21.167	5,255,325
2023-02-24	19.910	20.790	19.740	20.600	20.472	2,701,313
2023-02-23	20.180	20.320	19.860	19.990	19.865	1,328,993
2023-02-22	19.680	20.400	19.590	20.270	20.144	2,124,192
2023-02-21	19.820	19.840	19.490	19.670	19.547	1,213,913
2023-02-20	19.690	19.810	19.360	19.790	19.667	1,174,393
2023-02-17	19.400	19.750	19.380	19.650	19.527	1,801,990
2023-02-16	19.920	19.950	19.240	19.400	19.279	1,462,800
2023-02-15	20.020	20.020	19.600	19.810	19.686	1,436,793
2023-02-14	19.830	20.070	19.530	20.030	19.905	2,301,215
2023-02-13	18.940	19.880	18.810	19.830	19.706	3,132,970
2023-02-10	19.150	19.280	18.800	18.960	18.842	1,021,200
2023-02-09	19.060	19.270	19.060	19.100	18.981	1,082,700
2023-02-08	19.090	19.680	19.020	19.190	19.070	1,767,021
2023-02-07	19.320	19.470	19.060	19.180	19.060	1,389,400
2023-02-06	19.100	19.580	18.960	19.290	19.170	1,814,796
2023-02-03	19.080	19.270	18.880	19.200	19.080	1,755,862

← NewerPage 15 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.