Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.450	16.560	16.280	16.470	16.367	633,652
2022-11-02	16.400	16.660	16.200	16.470	16.367	818,320
2022-11-01	15.840	16.410	15.700	16.400	16.298	1,162,932
2022-10-31	15.480	15.850	15.370	15.680	15.582	943,470
2022-10-28	16.840	16.840	15.580	15.640	15.543	1,620,861
2022-10-27	16.780	16.830	16.550	16.590	16.487	716,818
2022-10-26	16.130	16.890	16.030	16.640	16.536	1,078,760
2022-10-25	16.230	16.400	15.920	16.100	16.000	772,326
2022-10-24	16.830	17.100	16.220	16.220	16.119	912,500
2022-10-21	16.970	16.970	16.650	16.770	16.665	483,700
2022-10-20	16.750	17.060	16.730	16.890	16.785	706,320
2022-10-19	17.060	17.060	16.830	16.880	16.775	472,943
2022-10-18	17.240	17.300	17.000	17.040	16.934	771,830
2022-10-17	17.200	17.470	17.190	17.250	17.142	593,100
2022-10-14	17.050	17.440	16.940	17.300	17.192	1,301,633
2022-10-13	16.520	17.200	16.480	16.940	16.834	1,251,755
2022-10-12	16.250	16.550	15.900	16.520	16.417	647,600
2022-10-11	16.550	16.550	15.960	16.270	16.169	613,463
2022-10-10	16.740	16.820	16.260	16.350	16.248	759,200
2022-09-30	16.950	17.140	16.670	16.740	16.636	876,047
2022-09-29	16.720	17.600	16.720	16.840	16.735	1,402,955
2022-09-28	16.640	17.090	16.550	16.650	16.546	970,077
2022-09-27	16.450	16.700	16.330	16.690	16.586	858,100
2022-09-26	16.420	16.640	16.250	16.330	16.228	540,900
2022-09-23	16.770	16.870	16.420	16.570	16.467	759,300
2022-09-22	16.990	17.190	16.770	16.770	16.665	584,963
2022-09-21	16.770	17.100	16.500	17.020	16.914	643,737
2022-09-20	16.680	16.940	16.680	16.840	16.735	547,735
2022-09-19	17.170	17.170	16.480	16.610	16.506	988,987
2022-09-16	17.400	17.680	16.960	17.150	17.043	1,348,120
2022-09-15	17.980	18.230	17.510	17.590	17.480	1,512,615
2022-09-14	17.930	18.190	17.810	18.070	17.957	1,180,816
2022-09-13	18.090	18.340	17.960	18.210	18.096	1,262,871
2022-09-09	18.600	18.610	18.040	18.120	18.007	2,115,371
2022-09-08	17.680	19.380	17.270	18.690	18.573	3,805,676
2022-09-07	17.660	17.780	17.530	17.620	17.510	1,178,503
2022-09-06	17.960	18.050	17.760	17.780	17.669	1,033,955
2022-09-05	17.720	18.130	17.610	17.910	17.798	992,928
2022-09-02	17.760	17.970	17.700	17.860	17.749	915,935
2022-09-01	17.970	18.180	17.570	17.700	17.590	1,176,000
2022-08-31	18.080	18.260	17.670	18.040	17.928	1,869,702
2022-08-30	18.800	18.850	18.160	18.220	18.106	1,595,087
2022-08-29	18.030	18.500	17.950	18.410	18.295	768,687
2022-08-26	18.370	18.490	18.190	18.230	18.116	636,616
2022-08-25	18.210	18.380	18.130	18.380	18.265	670,291
2022-08-24	18.650	18.820	18.150	18.150	18.037	1,477,669
2022-08-23	19.070	19.070	18.580	18.640	18.524	1,636,174
2022-08-22	18.980	19.240	18.830	19.060	18.941	1,141,547
2022-08-19	19.250	19.520	19.090	19.090	18.971	1,123,027
2022-08-18	19.450	19.450	19.060	19.270	19.150	877,827
2022-08-17	19.360	19.450	19.150	19.380	19.259	731,531
2022-08-16	19.240	19.320	19.110	19.310	19.190	749,600
2022-08-15	19.250	19.400	19.030	19.190	19.070	772,689
2022-08-12	19.540	19.540	19.220	19.250	19.130	962,500
2022-08-11	19.020	19.580	19.020	19.520	19.398	1,451,216
2022-08-10	19.100	19.220	18.950	19.000	18.882	1,041,289
2022-08-09	19.200	19.320	19.010	19.140	19.021	946,232
2022-08-08	19.360	19.400	19.110	19.310	19.190	901,200
2022-08-05	19.200	19.470	19.020	19.390	19.269	1,172,844
2022-08-04	19.100	19.300	18.830	19.180	19.060	1,529,300

← NewerPage 17 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.