Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.650 | 3.800 | 3.650 | 3.780 | 3.776 | 2,985,043 |
| 2024-07-24 | 3.790 | 3.840 | 3.730 | 3.730 | 3.726 | 4,011,156 |
| 2024-07-23 | 3.880 | 3.970 | 3.780 | 3.800 | 3.796 | 5,019,816 |
| 2024-07-22 | 3.870 | 3.910 | 3.830 | 3.860 | 3.856 | 3,686,309 |
| 2024-07-19 | 3.770 | 3.890 | 3.730 | 3.860 | 3.856 | 5,047,446 |
| 2024-07-18 | 3.780 | 3.790 | 3.690 | 3.760 | 3.756 | 4,725,255 |
| 2024-07-17 | 3.900 | 3.900 | 3.790 | 3.790 | 3.786 | 4,913,127 |
| 2024-07-16 | 3.870 | 3.900 | 3.810 | 3.880 | 3.876 | 3,464,918 |
| 2024-07-15 | 3.950 | 3.950 | 3.860 | 3.870 | 3.866 | 3,335,529 |
| 2024-07-12 | 4.000 | 4.000 | 3.920 | 3.970 | 3.966 | 4,491,620 |
| 2024-07-11 | 4.000 | 4.050 | 3.940 | 3.980 | 3.976 | 6,392,737 |
| 2024-07-10 | 3.840 | 4.020 | 3.830 | 3.870 | 3.866 | 5,524,585 |
| 2024-07-09 | 3.780 | 3.880 | 3.700 | 3.860 | 3.856 | 5,751,135 |
| 2024-07-08 | 3.940 | 3.940 | 3.750 | 3.770 | 3.766 | 6,641,926 |
| 2024-07-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.906 | 0 |
| 2024-07-04 | 4.000 | 4.060 | 3.860 | 3.910 | 3.906 | 11,525,089 |
| 2024-07-03 | 4.020 | 4.060 | 3.960 | 3.970 | 3.966 | 4,028,783 |
| 2024-07-02 | 4.010 | 4.050 | 3.960 | 4.000 | 3.996 | 4,581,984 |
| 2024-07-01 | 4.060 | 4.070 | 3.920 | 4.000 | 3.996 | 5,410,372 |
| 2024-06-28 | 4.030 | 4.130 | 3.980 | 4.060 | 4.056 | 5,426,772 |
| 2024-06-27 | 4.120 | 4.140 | 4.030 | 4.040 | 4.036 | 5,895,480 |
| 2024-06-26 | 4.000 | 4.120 | 3.900 | 4.110 | 4.106 | 6,489,094 |
| 2024-06-25 | 3.970 | 4.100 | 3.950 | 3.990 | 3.986 | 5,744,247 |
| 2024-06-24 | 4.150 | 4.150 | 3.910 | 3.950 | 3.946 | 8,897,126 |
| 2024-06-21 | 4.240 | 4.240 | 4.080 | 4.160 | 4.156 | 9,369,733 |
| 2024-06-20 | 4.260 | 4.410 | 4.190 | 4.240 | 4.236 | 11,578,026 |
| 2024-06-19 | 4.220 | 4.320 | 4.150 | 4.230 | 4.226 | 8,773,205 |
| 2024-06-18 | 4.000 | 4.260 | 4.000 | 4.230 | 4.226 | 11,631,080 |
| 2024-06-17 | 4.060 | 4.080 | 3.970 | 4.020 | 4.016 | 7,159,204 |
| 2024-06-14 | 4.170 | 4.210 | 4.030 | 4.060 | 4.056 | 15,180,225 |
| 2024-06-13 | 3.960 | 4.380 | 3.920 | 4.220 | 4.216 | 17,123,090 |
| 2024-06-12 | 3.880 | 4.010 | 3.870 | 3.960 | 3.956 | 6,142,650 |
| 2024-06-11 | 3.820 | 3.890 | 3.680 | 3.870 | 3.866 | 6,522,751 |
| 2024-06-07 | 3.790 | 3.920 | 3.780 | 3.860 | 3.856 | 8,279,223 |
| 2024-06-06 | 3.980 | 4.030 | 3.650 | 3.740 | 3.736 | 12,646,301 |
| 2024-06-05 | 4.050 | 4.100 | 3.990 | 4.010 | 4.006 | 7,856,086 |
| 2024-06-04 | 4.270 | 4.270 | 3.930 | 4.040 | 4.036 | 21,561,144 |
| 2024-06-03 | 4.520 | 4.600 | 4.370 | 4.400 | 4.396 | 7,867,301 |
| 2024-05-31 | 4.370 | 4.630 | 4.360 | 4.490 | 4.486 | 10,367,438 |
| 2024-05-30 | 4.360 | 4.400 | 4.320 | 4.370 | 4.366 | 4,123,037 |
| 2024-05-29 | 4.440 | 4.450 | 4.360 | 4.390 | 4.386 | 4,408,068 |
| 2024-05-28 | 4.500 | 4.500 | 4.390 | 4.410 | 4.406 | 5,036,155 |
| 2024-05-27 | 4.510 | 4.540 | 4.320 | 4.470 | 4.466 | 8,171,162 |
| 2024-05-24 | 4.610 | 4.650 | 4.500 | 4.520 | 4.516 | 6,196,922 |
| 2024-05-23 | 4.690 | 4.690 | 4.570 | 4.590 | 4.586 | 4,732,789 |
| 2024-05-22 | 4.670 | 4.740 | 4.640 | 4.680 | 4.676 | 5,723,323 |
| 2024-05-21 | 4.690 | 4.720 | 4.640 | 4.680 | 4.676 | 4,622,777 |
| 2024-05-20 | 4.730 | 4.770 | 4.660 | 4.710 | 4.706 | 6,580,565 |
| 2024-05-17 | 4.760 | 4.760 | 4.660 | 4.710 | 4.706 | 6,468,788 |
| 2024-05-16 | 4.730 | 4.770 | 4.680 | 4.740 | 4.736 | 8,816,415 |
| 2024-05-15 | 4.800 | 4.830 | 4.690 | 4.710 | 4.706 | 10,179,714 |
| 2024-05-14 | 4.900 | 5.030 | 4.780 | 4.810 | 4.805 | 11,288,399 |
| 2024-05-13 | 4.920 | 4.970 | 4.780 | 4.850 | 4.845 | 13,493,009 |
| 2024-05-10 | 4.890 | 5.170 | 4.810 | 4.900 | 4.895 | 20,272,975 |
| 2024-05-09 | 4.640 | 4.790 | 4.640 | 4.750 | 4.746 | 7,932,162 |
| 2024-05-08 | 4.800 | 4.800 | 4.640 | 4.670 | 4.666 | 9,213,300 |
| 2024-05-07 | 4.650 | 4.790 | 4.630 | 4.770 | 4.765 | 9,823,709 |
| 2024-05-06 | 4.650 | 4.750 | 4.580 | 4.670 | 4.666 | 13,825,975 |
| 2024-04-30 | 4.780 | 4.880 | 4.570 | 4.590 | 4.586 | 27,194,368 |
| 2024-04-29 | 4.310 | 4.620 | 4.290 | 4.520 | 4.516 | 13,552,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.