Ningbo Peace Bird Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.560	13.690	13.440	13.680	13.680	2,561,100
2024-10-25	13.260	13.650	13.080	13.650	13.650	3,338,800
2024-10-24	13.740	13.750	13.500	13.700	13.700	1,652,706
2024-10-23	13.500	13.710	13.420	13.710	13.710	2,013,300
2024-10-22	13.270	13.530	13.130	13.500	13.500	2,400,505
2024-10-21	13.180	13.340	12.950	13.300	13.300	2,487,165
2024-10-18	12.840	13.340	12.740	13.100	13.100	3,029,145
2024-10-17	13.020	13.180	12.750	12.800	12.800	2,115,842
2024-10-16	12.790	13.080	12.760	13.080	13.080	2,105,000
2024-10-15	13.170	13.210	12.850	12.910	12.910	2,298,100
2024-10-14	13.100	13.370	12.800	13.210	13.210	2,315,655
2024-10-11	13.700	13.700	12.870	13.100	13.100	2,519,400
2024-10-10	13.480	14.120	13.100	13.770	13.770	4,198,055
2024-10-09	14.770	14.770	13.630	13.630	13.630	4,924,588
2024-10-08	15.710	15.710	14.340	15.140	15.140	6,581,994
2024-09-30	13.900	14.440	13.220	14.280	14.280	6,301,305
2024-09-27	12.600	13.140	12.560	13.130	13.130	2,499,000
2024-09-26	11.730	12.450	11.710	12.450	12.450	2,774,300
2024-09-25	11.730	11.980	11.690	11.750	11.750	2,327,997
2024-09-24	11.180	11.600	11.180	11.580	11.580	2,576,566
2024-09-23	11.130	11.240	11.050	11.190	11.190	1,111,000
2024-09-20	11.380	11.390	11.020	11.150	11.150	1,753,744
2024-09-19	11.090	11.530	11.080	11.390	11.390	1,674,300
2024-09-18	11.150	11.230	10.890	11.130	11.130	1,414,700
2024-09-13	11.390	11.460	11.140	11.140	11.140	1,014,000
2024-09-12	11.300	11.510	11.290	11.410	11.410	1,486,800
2024-09-11	11.520	11.520	11.200	11.340	11.340	1,509,500
2024-09-10	11.790	11.820	11.460	11.580	11.580	1,780,000
2024-09-09	11.750	11.890	11.660	11.790	11.790	1,213,200
2024-09-06	12.170	12.200	11.710	11.880	11.880	1,464,000
2024-09-05	12.020	12.150	11.950	12.110	12.110	966,900
2024-09-04	12.000	12.110	11.930	12.030	12.030	1,230,600
2024-09-03	12.120	12.220	11.930	12.050	12.050	1,180,847
2024-09-02	12.300	12.460	12.080	12.130	12.130	1,413,935
2024-08-30	12.160	12.580	12.050	12.400	12.400	1,740,945
2024-08-29	11.850	12.200	11.700	12.140	12.140	1,597,400
2024-08-28	12.340	12.390	12.060	12.250	12.250	1,379,300
2024-08-27	12.400	12.440	12.300	12.350	12.350	1,000,509
2024-08-26	12.340	12.540	12.280	12.440	12.440	1,112,250
2024-08-23	12.330	12.530	12.330	12.430	12.430	1,320,645
2024-08-22	12.440	12.550	12.230	12.440	12.440	1,561,500
2024-08-21	12.650	12.650	12.340	12.440	12.440	2,007,713
2024-08-20	13.450	13.470	12.630	12.660	12.660	3,339,050
2024-08-19	13.680	13.770	13.570	13.640	13.640	1,079,300
2024-08-16	13.840	13.880	13.630	13.710	13.710	1,217,900
2024-08-15	13.730	13.990	13.710	13.860	13.860	1,389,100
2024-08-14	13.860	13.910	13.730	13.860	13.860	1,133,800
2024-08-13	13.870	13.890	13.650	13.890	13.890	1,249,462
2024-08-12	13.820	13.920	13.700	13.900	13.900	1,198,500
2024-08-09	13.970	14.040	13.810	13.930	13.930	1,529,397
2024-08-08	13.690	13.970	13.600	13.970	13.970	2,023,145
2024-08-07	13.560	13.660	13.450	13.660	13.660	1,224,410
2024-08-06	13.450	13.660	13.440	13.660	13.660	1,391,445
2024-08-05	13.480	13.740	13.370	13.390	13.390	1,779,064
2024-08-02	13.490	13.670	13.460	13.610	13.610	1,098,645
2024-08-01	13.700	13.710	13.470	13.620	13.620	1,567,828
2024-07-31	13.070	13.680	13.070	13.650	13.650	1,986,600
2024-07-30	13.060	13.170	12.980	13.170	13.170	1,044,900
2024-07-29	13.240	13.250	13.020	13.140	13.140	1,184,700
2024-07-26	13.030	13.240	12.940	13.240	13.240	1,406,974

← NewerPage 9 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.