Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.010	15.250	14.920	15.050	15.050	2,404,530
2025-07-22	14.830	15.010	14.750	15.000	15.000	1,910,700
2025-07-21	14.750	14.930	14.200	14.860	14.860	1,767,518
2025-07-18	14.770	14.800	14.600	14.690	14.690	1,200,067
2025-07-17	14.840	14.840	14.600	14.730	14.730	1,190,015
2025-07-16	14.660	14.830	14.540	14.710	14.710	1,591,500
2025-07-15	14.800	14.830	14.500	14.600	14.600	1,539,400
2025-07-14	14.790	14.910	14.740	14.780	14.780	1,584,899
2025-07-11	15.090	15.110	14.730	14.750	14.750	1,773,000
2025-07-10	14.850	15.020	14.850	15.010	15.010	1,060,400
2025-07-09	14.780	14.920	14.710	14.870	14.870	1,110,499
2025-07-08	14.750	14.870	14.690	14.770	14.770	1,119,999
2025-07-07	14.520	14.730	14.460	14.690	14.690	1,012,800
2025-07-04	14.670	14.670	14.460	14.580	14.580	1,173,800
2025-07-03	14.500	14.890	14.480	14.650	14.650	1,597,867
2025-07-02	14.680	14.690	14.450	14.600	14.600	1,076,836
2025-07-01	14.580	14.640	13.200	14.600	14.600	1,458,737
2025-06-30	14.590	14.600	14.470	14.500	14.500	1,181,181
2025-06-27	14.470	14.570	14.430	14.520	14.520	781,056
2025-06-26	14.550	14.660	14.370	14.410	14.410	1,122,344
2025-06-25	14.530	14.620	14.450	14.600	14.600	1,027,064
2025-06-24	14.200	14.600	14.200	14.540	14.540	1,448,559
2025-06-23	14.100	14.280	14.100	14.200	14.200	800,299
2025-06-20	14.220	14.330	14.080	14.220	14.220	993,414
2025-06-19	14.310	14.340	14.100	14.150	14.150	1,064,745
2025-06-18	14.310	14.480	14.240	14.300	14.300	898,299
2025-06-17	14.550	14.670	14.400	14.480	14.480	907,407
2025-06-16	14.420	14.580	14.400	14.550	14.550	1,066,100
2025-06-13	14.850	14.850	14.440	14.490	14.490	1,593,001
2025-06-12	14.840	15.070	14.830	14.890	14.890	1,260,900
2025-06-11	15.020	15.180	14.910	14.980	14.980	1,537,900
2025-06-10	15.700	15.700	14.810	14.880	14.880	2,907,600
2025-06-09	14.850	15.140	14.850	15.100	15.100	1,572,538
2025-06-06	14.960	14.990	14.760	14.850	14.850	1,278,859
2025-06-05	15.190	15.310	14.920	14.950	14.950	1,368,900
2025-06-04	15.120	15.240	15.070	15.210	15.210	999,153
2025-06-03	15.060	15.250	14.880	15.130	15.130	1,334,600
2025-05-30	15.340	15.370	15.070	15.070	15.070	1,035,000
2025-05-29	15.400	15.400	15.210	15.320	15.320	1,191,544
2025-05-28	15.450	15.480	15.220	15.330	15.330	893,100
2025-05-27	15.310	15.520	15.270	15.390	15.390	1,042,901
2025-05-26	15.400	15.500	15.210	15.290	15.290	1,431,600
2025-05-23	15.720	15.740	15.400	15.400	15.400	2,011,500
2025-05-22	15.910	16.080	15.680	15.840	15.840	1,314,000
2025-05-21	15.820	15.970	15.660	15.880	15.880	1,322,355
2025-05-20	15.600	16.150	15.460	15.840	15.840	2,568,543
2025-05-19	16.020	16.050	15.840	15.970	15.970	1,075,400
2025-05-16	15.950	16.070	15.830	15.940	15.940	1,238,300
2025-05-15	15.950	16.130	15.850	16.060	16.060	1,077,445
2025-05-14	16.260	16.280	15.820	16.010	16.010	1,702,700
2025-05-13	16.100	16.340	15.960	16.090	16.090	2,027,000
2025-05-12	16.110	16.200	15.620	16.090	16.090	3,203,220
2025-05-09	15.960	16.120	15.810	16.050	16.050	2,343,188
2025-05-08	16.260	16.370	15.960	15.960	15.960	1,883,100
2025-05-07	16.250	16.380	16.200	16.260	16.260	2,030,740
2025-05-06	15.910	16.280	15.780	16.150	16.150	2,316,615
2025-04-30	15.790	16.370	15.790	15.900	15.900	1,780,767
2025-04-29	15.700	15.970	15.600	15.860	15.860	1,159,900
2025-04-28	16.140	16.230	15.800	15.870	15.870	1,339,994
2025-04-25	16.010	16.240	15.970	16.140	16.140	1,412,400

← NewerPage 6 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.