Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.080	19.270	18.880	19.200	19.080	1,755,862
2023-02-02	18.690	19.160	18.610	19.060	18.941	2,154,289
2023-02-01	18.640	18.670	18.420	18.620	18.504	1,161,115
2023-01-31	18.690	18.720	18.410	18.550	18.434	1,371,877
2023-01-30	18.800	18.940	18.590	18.610	18.494	1,652,135
2023-01-20	18.820	18.920	18.650	18.770	18.653	1,085,800
2023-01-19	18.800	18.800	18.530	18.760	18.643	965,815
2023-01-18	19.270	19.270	18.660	18.750	18.633	1,619,157
2023-01-17	18.870	19.240	18.700	19.110	18.991	2,395,335
2023-01-16	18.450	18.890	18.270	18.770	18.653	2,001,656
2023-01-13	17.770	18.400	17.750	18.400	18.285	1,252,534
2023-01-12	17.600	17.800	17.580	17.770	17.659	733,604
2023-01-11	18.100	18.100	17.610	17.650	17.540	1,137,700
2023-01-10	18.370	18.370	17.820	18.020	17.908	1,135,860
2023-01-09	18.000	18.410	17.950	18.260	18.146	1,564,964
2023-01-06	18.490	18.490	17.960	18.070	17.957	1,281,176
2023-01-05	18.270	18.450	18.110	18.350	18.236	764,837
2023-01-04	18.580	18.670	18.250	18.320	18.206	829,012
2023-01-03	18.390	18.770	18.200	18.600	18.484	1,350,563
2022-12-30	18.250	18.520	18.220	18.390	18.275	563,600
2022-12-29	18.390	18.470	18.210	18.260	18.146	756,006
2022-12-28	18.650	18.690	18.280	18.400	18.285	972,211
2022-12-27	18.780	18.780	18.400	18.600	18.484	682,680
2022-12-26	18.400	18.830	18.330	18.590	18.474	1,212,215
2022-12-23	18.480	18.790	18.250	18.340	18.226	1,176,935
2022-12-22	18.500	18.960	18.430	18.570	18.454	1,723,100
2022-12-21	18.600	19.020	18.410	18.520	18.405	1,849,179
2022-12-20	18.680	18.900	18.500	18.650	18.534	1,224,908
2022-12-19	19.080	19.310	18.540	18.700	18.583	1,271,610
2022-12-16	19.160	19.250	18.900	19.080	18.961	1,525,942
2022-12-15	19.750	20.080	19.110	19.160	19.041	2,296,627
2022-12-14	19.520	19.960	19.430	19.710	19.587	1,406,190
2022-12-13	19.410	19.690	19.250	19.460	19.339	1,653,598
2022-12-12	19.440	19.980	19.120	19.440	19.319	1,865,325
2022-12-09	19.600	19.720	19.190	19.460	19.339	2,394,404
2022-12-08	19.010	19.830	18.800	19.720	19.597	4,388,728
2022-12-07	18.630	19.190	18.420	19.020	18.901	2,463,061
2022-12-06	18.300	19.170	18.010	18.550	18.434	3,043,592
2022-12-05	18.230	18.300	18.100	18.230	18.116	1,277,850
2022-12-02	18.200	18.340	17.940	18.130	18.017	1,457,549
2022-12-01	17.650	18.130	17.580	18.030	17.918	2,607,400
2022-11-30	17.490	17.490	17.270	17.390	17.282	846,534
2022-11-29	17.120	17.480	17.070	17.410	17.301	949,122
2022-11-28	16.960	17.090	16.660	17.070	16.964	734,900
2022-11-25	17.110	17.270	16.910	17.050	16.944	605,940
2022-11-24	16.990	17.120	16.880	17.110	17.003	601,277
2022-11-23	17.060	17.300	16.770	16.900	16.795	804,100
2022-11-22	17.220	17.550	16.970	17.060	16.954	858,566
2022-11-21	17.390	17.480	17.130	17.400	17.292	654,108
2022-11-18	17.580	17.750	17.410	17.430	17.321	664,547
2022-11-17	17.460	17.630	17.350	17.580	17.470	901,041
2022-11-16	17.450	17.590	17.330	17.460	17.351	766,888
2022-11-15	17.170	17.430	17.070	17.400	17.292	769,448
2022-11-14	17.370	17.450	17.130	17.170	17.063	844,799
2022-11-11	17.310	17.420	17.170	17.190	17.083	1,064,179
2022-11-10	16.950	17.170	16.900	17.040	16.934	720,740
2022-11-09	17.030	17.110	16.970	17.020	16.914	475,573
2022-11-08	17.150	17.250	16.910	17.030	16.924	666,589
2022-11-07	16.820	17.170	16.820	17.150	17.043	724,127
2022-11-04	16.500	17.020	16.440	17.010	16.904	1,342,784

← NewerPage 16 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.