Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.500	14.580	14.060	14.200	14.200	2,142,567
2025-01-20	14.170	14.670	14.120	14.420	14.420	2,807,200
2025-01-17	14.680	14.680	14.080	14.100	14.100	3,104,200
2025-01-16	14.540	14.950	14.320	14.720	14.720	2,610,700
2025-01-15	14.610	14.800	14.410	14.520	14.520	2,024,700
2025-01-14	14.010	14.690	14.000	14.620	14.620	2,740,606
2025-01-13	14.000	14.330	13.630	14.100	14.100	2,946,500
2025-01-10	14.630	14.670	14.030	14.050	14.050	3,268,400
2025-01-09	14.810	15.050	14.610	14.620	14.620	2,633,308
2025-01-08	14.890	15.050	14.480	15.020	15.020	3,668,500
2025-01-07	14.660	14.950	14.240	14.890	14.890	4,352,000
2025-01-06	14.490	15.060	13.720	14.770	14.770	4,544,560
2025-01-03	14.970	15.270	14.310	14.450	14.450	6,173,900
2025-01-02	14.790	15.200	14.200	14.980	14.980	8,200,656
2024-12-31	13.990	15.050	13.970	14.800	14.800	7,264,000
2024-12-30	14.240	14.280	13.830	13.960	13.960	1,905,400
2024-12-27	14.090	14.340	13.950	14.200	14.200	2,045,900
2024-12-26	14.190	14.440	14.030	14.050	14.050	2,364,300
2024-12-25	14.450	14.520	13.910	14.190	14.190	2,608,500
2024-12-24	14.360	14.530	14.160	14.500	14.500	2,482,300
2024-12-23	15.090	15.090	14.250	14.330	14.330	4,089,400
2024-12-20	14.680	15.200	14.610	15.090	15.090	4,111,500
2024-12-19	14.710	14.830	14.430	14.670	14.670	3,445,100
2024-12-18	15.040	15.230	14.810	14.900	14.900	4,779,228
2024-12-17	16.020	16.100	15.150	15.280	15.280	7,095,413
2024-12-16	15.440	16.930	15.380	16.010	16.010	11,373,108
2024-12-13	15.820	15.840	15.360	15.440	15.440	4,890,363
2024-12-12	15.600	15.870	15.420	15.810	15.810	6,125,400
2024-12-11	15.000	15.820	14.900	15.660	15.660	8,717,998
2024-12-10	15.230	15.720	15.000	15.030	15.030	7,244,339
2024-12-09	15.040	15.160	14.620	14.680	14.680	3,949,100
2024-12-06	14.920	15.370	14.870	15.130	15.130	5,173,600
2024-12-05	14.650	14.890	14.560	14.790	14.790	4,931,500
2024-12-04	15.290	15.460	14.720	14.820	14.820	7,369,597
2024-12-03	15.810	16.100	15.050	15.150	15.150	11,498,998
2024-12-02	14.480	15.110	14.480	14.870	14.870	9,369,433
2024-11-29	13.840	14.980	13.840	14.610	14.610	11,190,825
2024-11-28	13.940	14.260	13.780	13.810	13.810	4,262,696
2024-11-27	13.600	13.940	13.420	13.940	13.940	4,181,386
2024-11-26	14.320	14.320	13.640	13.760	13.760	4,585,889
2024-11-25	13.580	14.100	13.370	13.950	13.950	7,181,010
2024-11-22	14.190	14.360	13.550	13.560	13.560	8,786,239
2024-11-21	14.440	14.540	14.110	14.410	14.410	9,019,196
2024-11-20	14.330	14.830	14.250	14.600	14.600	11,868,635
2024-11-19	14.600	14.670	13.980	14.550	14.550	15,766,985
2024-11-18	15.230	15.950	15.000	15.460	15.460	23,577,284
2024-11-15	13.790	14.500	13.760	14.500	14.500	6,209,563
2024-11-14	13.550	13.580	13.180	13.180	13.180	2,158,200
2024-11-13	13.470	13.680	13.280	13.550	13.550	2,637,500
2024-11-12	13.440	13.870	13.400	13.480	13.480	4,133,600
2024-11-11	13.470	13.520	13.210	13.440	13.440	3,104,500
2024-11-08	13.980	14.080	13.420	13.530	13.530	5,497,749
2024-11-07	13.380	13.860	13.270	13.840	13.840	3,379,406
2024-11-06	13.290	13.470	13.150	13.400	13.400	2,994,704
2024-11-05	13.110	13.360	13.080	13.280	13.280	2,090,800
2024-11-04	12.710	13.090	12.650	13.080	13.080	2,144,261
2024-11-01	13.120	13.130	12.740	12.740	12.740	2,705,008
2024-10-31	13.070	13.290	12.960	13.130	13.130	2,245,700
2024-10-30	13.300	13.410	12.990	13.090	13.090	2,742,100
2024-10-29	13.710	13.730	13.220	13.290	13.290	2,886,600

← NewerPage 8 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.