Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.700	16.090	15.660	15.990	15.990	2,290,700
2025-04-23	16.390	16.430	15.730	15.780	15.780	2,852,800
2025-04-22	16.190	16.550	16.000	16.390	16.390	2,250,000
2025-04-21	16.470	16.540	16.130	16.350	16.350	2,058,400
2025-04-18	16.440	16.580	16.060	16.460	16.460	2,418,500
2025-04-17	16.350	16.650	16.280	16.490	16.490	2,628,307
2025-04-16	16.950	16.950	16.280	16.610	16.610	3,349,031
2025-04-15	16.350	17.140	16.270	16.950	16.950	4,593,620
2025-04-14	16.060	16.610	15.880	16.410	16.410	3,820,302
2025-04-11	15.780	16.390	15.620	16.120	16.120	4,292,640
2025-04-10	16.220	16.750	16.180	16.580	16.580	3,917,400
2025-04-09	16.510	16.510	15.600	16.200	16.200	4,613,800
2025-04-08	15.500	16.840	15.410	16.590	16.590	6,885,200
2025-04-07	15.600	16.260	15.090	15.500	15.500	5,747,771
2025-04-03	16.440	16.450	16.000	16.130	16.130	2,534,500
2025-04-02	16.200	16.660	16.170	16.530	16.530	3,632,000
2025-04-01	15.660	16.290	15.660	16.190	16.190	4,756,737
2025-03-31	15.700	16.000	15.500	15.660	15.660	3,886,906
2025-03-28	15.530	16.080	15.490	15.690	15.690	3,733,300
2025-03-27	15.430	15.590	15.320	15.530	15.530	1,302,700
2025-03-26	15.410	15.550	15.160	15.440	15.440	1,276,300
2025-03-25	15.290	15.450	15.080	15.280	15.280	1,059,300
2025-03-24	15.240	15.550	15.120	15.290	15.290	1,887,053
2025-03-21	15.180	15.500	15.180	15.220	15.220	1,499,756
2025-03-20	15.180	15.510	15.120	15.360	15.360	2,464,397
2025-03-19	15.930	16.380	15.250	15.260	15.260	3,406,700
2025-03-18	15.630	15.880	15.300	15.820	15.820	2,743,720
2025-03-17	15.600	15.800	15.510	15.600	15.600	2,398,019
2025-03-14	15.500	15.650	15.350	15.450	15.450	2,307,400
2025-03-13	15.300	15.460	15.260	15.390	15.390	1,790,869
2025-03-12	15.230	15.530	15.090	15.320	15.320	2,238,900
2025-03-11	14.750	15.350	14.660	15.270	15.270	2,415,200
2025-03-10	14.770	14.990	14.750	14.910	14.910	2,191,800
2025-03-07	14.680	14.750	14.560	14.730	14.730	1,460,600
2025-03-06	14.680	14.830	14.580	14.680	14.680	1,854,400
2025-03-05	14.570	14.730	14.260	14.680	14.680	2,097,789
2025-03-04	14.310	14.550	14.220	14.530	14.530	1,364,200
2025-03-03	14.550	14.800	14.310	14.420	14.420	2,233,800
2025-02-28	14.450	14.580	14.300	14.500	14.500	2,158,489
2025-02-27	14.290	14.550	14.220	14.490	14.490	2,361,716
2025-02-26	14.170	14.320	14.100	14.220	14.220	1,419,400
2025-02-25	14.420	14.590	14.100	14.120	14.120	2,366,989
2025-02-24	13.980	14.590	13.930	14.520	14.520	3,840,916
2025-02-21	14.250	14.320	13.920	14.010	14.010	2,227,400
2025-02-20	14.150	14.390	14.110	14.320	14.320	1,467,000
2025-02-19	14.150	14.180	14.000	14.140	14.140	1,567,008
2025-02-18	14.420	14.500	14.050	14.130	14.130	1,849,300
2025-02-17	14.580	14.620	14.330	14.420	14.420	1,644,000
2025-02-14	14.730	14.730	14.440	14.530	14.530	1,504,897
2025-02-13	14.320	14.890	14.320	14.650	14.650	1,730,700
2025-02-12	14.900	14.950	14.690	14.840	14.840	1,879,100
2025-02-11	14.970	15.080	14.800	14.900	14.900	1,994,502
2025-02-10	14.570	15.080	14.460	14.990	14.990	3,748,202
2025-02-07	14.510	14.780	14.410	14.580	14.580	2,520,900
2025-02-06	14.600	14.650	14.250	14.550	14.550	2,857,900
2025-02-05	14.680	14.690	14.260	14.640	14.640	2,613,600
2025-01-27	13.880	14.530	13.710	14.510	14.510	3,704,099
2025-01-24	13.660	13.920	13.590	13.880	13.880	1,629,900
2025-01-23	13.900	14.080	13.680	13.700	13.700	2,099,000
2025-01-22	14.030	14.150	13.500	13.880	13.880	3,828,446

← NewerPage 7 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.