Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.250	14.370	14.170	14.350	14.350	1,636,000
2025-10-22	14.350	14.410	14.240	14.280	14.280	1,091,100
2025-10-21	14.070	14.380	14.050	14.330	14.330	1,522,115
2025-10-20	14.150	14.250	14.010	14.050	14.050	1,016,500
2025-10-17	14.280	14.290	14.110	14.150	14.150	1,102,300
2025-10-16	14.440	14.480	14.180	14.240	14.240	1,061,212
2025-10-15	14.120	14.420	14.120	14.370	14.370	1,769,642
2025-10-14	14.210	14.290	14.170	14.200	14.200	1,365,818
2025-10-13	14.000	14.270	13.690	14.210	14.210	2,125,440
2025-10-10	13.980	14.200	13.980	14.160	14.160	1,430,943
2025-10-09	13.850	14.100	13.780	14.000	14.000	2,006,300
2025-09-30	13.920	13.980	13.800	13.830	13.830	1,612,400
2025-09-29	14.050	14.050	13.780	13.920	13.920	1,876,400
2025-09-26	14.040	14.070	13.830	13.970	13.970	1,491,600
2025-09-25	14.550	14.550	14.000	14.040	14.040	3,499,405
2025-09-24	14.370	14.930	14.240	14.560	14.560	4,421,992
2025-09-23	14.300	14.470	13.940	14.420	14.420	2,893,300
2025-09-22	14.370	14.700	14.250	14.310	14.310	3,596,273
2025-09-19	13.960	14.520	13.780	14.420	14.420	5,148,412
2025-09-18	14.210	14.210	13.840	13.910	13.910	1,827,062
2025-09-17	14.200	14.260	14.140	14.180	14.180	1,421,546
2025-09-16	14.170	14.300	14.120	14.190	14.190	1,439,900
2025-09-15	14.190	14.270	14.120	14.130	14.130	1,024,300
2025-09-12	14.290	14.320	14.200	14.220	14.220	1,241,500
2025-09-11	14.240	14.260	14.110	14.230	14.230	1,341,296
2025-09-10	14.300	14.300	14.160	14.250	14.250	1,020,496
2025-09-09	14.220	14.310	14.160	14.230	14.230	1,272,842
2025-09-08	14.160	14.350	14.110	14.270	14.270	1,560,000
2025-09-05	14.100	14.170	13.940	14.150	14.150	1,513,907
2025-09-04	13.890	14.140	13.840	14.100	14.100	1,918,936
2025-09-03	14.220	14.250	13.890	13.890	13.890	1,557,320
2025-09-02	14.370	14.370	13.980	14.150	14.150	2,411,083
2025-09-01	14.350	14.410	14.240	14.360	14.360	1,777,050
2025-08-29	14.370	14.460	14.280	14.420	14.420	1,600,900
2025-08-28	14.410	14.590	14.100	14.330	14.330	2,449,345
2025-08-27	14.840	14.840	14.470	14.470	14.470	2,691,564
2025-08-26	14.760	14.890	14.660	14.830	14.830	2,684,006
2025-08-25	14.780	14.830	14.700	14.770	14.770	2,716,000
2025-08-22	15.350	15.350	14.670	14.790	14.790	3,936,400
2025-08-21	14.970	15.100	14.860	15.050	15.050	2,416,054
2025-08-20	14.710	14.950	14.600	14.930	14.930	2,198,254
2025-08-19	14.650	14.800	14.580	14.680	14.680	1,788,333
2025-08-18	14.700	14.880	14.630	14.640	14.640	2,604,500
2025-08-15	14.640	14.820	14.500	14.700	14.700	2,260,799
2025-08-14	14.890	14.920	14.620	14.640	14.640	1,826,400
2025-08-13	15.100	15.140	14.830	14.860	14.860	2,413,486
2025-08-12	15.070	15.430	15.000	15.100	15.100	3,175,699
2025-08-11	14.730	14.990	14.660	14.960	14.960	2,078,616
2025-08-08	14.750	14.780	14.620	14.750	14.750	1,247,400
2025-08-07	14.670	14.830	14.560	14.700	14.700	1,704,453
2025-08-06	14.600	14.740	14.460	14.700	14.700	1,731,700
2025-08-05	14.450	14.640	14.450	14.590	14.590	1,225,700
2025-08-04	14.350	14.510	14.260	14.450	14.450	1,754,700
2025-08-01	14.560	14.590	14.260	14.360	14.360	1,742,128
2025-07-31	15.200	15.210	14.370	14.400	14.400	2,948,799
2025-07-30	14.730	14.920	14.630	14.870	14.870	1,822,400
2025-07-29	14.840	14.920	14.630	14.730	14.730	1,694,363
2025-07-28	15.030	15.130	14.820	14.840	14.840	1,800,573
2025-07-25	15.080	15.110	14.950	15.030	15.030	1,597,300
2025-07-24	14.970	15.190	14.970	15.070	15.070	1,643,371

← NewerPage 5 of 21 · 1,217 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.