Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.060 | 4.290 | 4.030 | 4.240 | 4.236 | 7,591,808 |
| 2024-04-25 | 4.070 | 4.140 | 4.060 | 4.090 | 4.086 | 3,952,662 |
| 2024-04-24 | 3.980 | 4.090 | 3.970 | 4.080 | 4.076 | 4,890,687 |
| 2024-04-23 | 3.880 | 4.010 | 3.880 | 3.980 | 3.976 | 4,178,655 |
| 2024-04-22 | 3.960 | 4.040 | 3.820 | 3.920 | 3.916 | 5,805,861 |
| 2024-04-19 | 3.940 | 4.040 | 3.870 | 3.960 | 3.956 | 7,359,516 |
| 2024-04-18 | 3.930 | 3.960 | 3.840 | 3.880 | 3.876 | 4,585,744 |
| 2024-04-17 | 3.670 | 3.950 | 3.670 | 3.930 | 3.926 | 8,051,559 |
| 2024-04-16 | 4.000 | 4.020 | 3.590 | 3.620 | 3.617 | 10,152,525 |
| 2024-04-15 | 4.210 | 4.230 | 3.940 | 4.000 | 3.996 | 7,439,977 |
| 2024-04-12 | 4.270 | 4.300 | 4.170 | 4.180 | 4.176 | 3,599,308 |
| 2024-04-11 | 4.230 | 4.330 | 4.220 | 4.260 | 4.256 | 3,089,944 |
| 2024-04-10 | 4.390 | 4.420 | 4.230 | 4.280 | 4.276 | 4,384,256 |
| 2024-04-09 | 4.330 | 4.420 | 4.330 | 4.380 | 4.376 | 3,106,981 |
| 2024-04-08 | 4.420 | 4.440 | 4.330 | 4.340 | 4.336 | 4,546,074 |
| 2024-04-03 | 4.530 | 4.530 | 4.420 | 4.440 | 4.436 | 4,859,375 |
| 2024-04-02 | 4.580 | 4.620 | 4.460 | 4.520 | 4.516 | 5,530,635 |
| 2024-04-01 | 4.570 | 4.590 | 4.490 | 4.580 | 4.576 | 6,637,758 |
| 2024-03-29 | 4.350 | 4.590 | 4.350 | 4.530 | 4.526 | 5,701,311 |
| 2024-03-28 | 4.270 | 4.430 | 4.240 | 4.360 | 4.356 | 6,396,262 |
| 2024-03-27 | 4.490 | 4.490 | 4.230 | 4.240 | 4.236 | 6,523,613 |
| 2024-03-26 | 4.490 | 4.500 | 4.390 | 4.450 | 4.446 | 6,970,843 |
| 2024-03-25 | 4.560 | 4.620 | 4.480 | 4.480 | 4.476 | 7,859,871 |
| 2024-03-22 | 4.630 | 4.690 | 4.520 | 4.600 | 4.596 | 8,858,637 |
| 2024-03-21 | 4.690 | 4.710 | 4.590 | 4.660 | 4.656 | 9,696,889 |
| 2024-03-20 | 4.690 | 4.760 | 4.650 | 4.710 | 4.706 | 7,651,185 |
| 2024-03-19 | 4.730 | 4.790 | 4.650 | 4.700 | 4.696 | 11,523,344 |
| 2024-03-18 | 4.610 | 4.790 | 4.600 | 4.750 | 4.746 | 14,321,252 |
| 2024-03-15 | 4.420 | 4.690 | 4.380 | 4.670 | 4.666 | 15,888,348 |
| 2024-03-14 | 4.490 | 4.580 | 4.350 | 4.440 | 4.436 | 10,433,698 |
| 2024-03-13 | 4.560 | 4.580 | 4.470 | 4.500 | 4.496 | 9,278,920 |
| 2024-03-12 | 4.430 | 4.600 | 4.420 | 4.570 | 4.566 | 15,893,487 |
| 2024-03-11 | 4.400 | 4.430 | 4.350 | 4.410 | 4.406 | 10,564,222 |
| 2024-03-08 | 4.400 | 4.640 | 4.390 | 4.450 | 4.446 | 12,391,978 |
| 2024-03-07 | 4.800 | 5.000 | 4.450 | 4.490 | 4.486 | 29,149,755 |
| 2024-03-06 | 4.200 | 4.500 | 4.190 | 4.460 | 4.456 | 18,710,123 |
| 2024-03-05 | 4.310 | 4.390 | 4.200 | 4.200 | 4.196 | 8,998,064 |
| 2024-03-04 | 4.430 | 4.540 | 4.250 | 4.370 | 4.366 | 10,863,814 |
| 2024-03-01 | 4.340 | 4.430 | 4.310 | 4.400 | 4.396 | 9,852,173 |
| 2024-02-29 | 4.110 | 4.350 | 4.090 | 4.330 | 4.326 | 14,023,088 |
| 2024-02-28 | 4.550 | 4.650 | 4.140 | 4.160 | 4.156 | 26,839,859 |
| 2024-02-27 | 4.350 | 4.880 | 4.300 | 4.620 | 4.616 | 30,713,865 |
| 2024-02-26 | 4.220 | 4.520 | 4.180 | 4.380 | 4.376 | 24,040,124 |
| 2024-02-23 | 4.080 | 4.200 | 3.990 | 4.170 | 4.166 | 16,665,481 |
| 2024-02-22 | 4.000 | 4.090 | 3.960 | 4.060 | 4.056 | 14,260,541 |
| 2024-02-21 | 3.950 | 4.140 | 3.910 | 4.050 | 4.046 | 33,043,358 |
| 2024-02-20 | 3.710 | 4.460 | 3.630 | 4.260 | 4.256 | 39,666,339 |
| 2024-02-19 | 3.520 | 3.750 | 3.510 | 3.720 | 3.716 | 15,194,392 |
| 2024-02-08 | 3.160 | 3.520 | 3.110 | 3.470 | 3.467 | 16,622,970 |
| 2024-02-07 | 3.300 | 3.340 | 3.050 | 3.120 | 3.117 | 16,237,158 |
| 2024-02-06 | 3.110 | 3.420 | 2.970 | 3.280 | 3.277 | 14,511,842 |
| 2024-02-05 | 3.570 | 3.600 | 3.060 | 3.190 | 3.187 | 17,392,552 |
| 2024-02-02 | 3.900 | 3.980 | 3.470 | 3.600 | 3.597 | 13,991,096 |
| 2024-02-01 | 4.000 | 4.020 | 3.830 | 3.910 | 3.906 | 11,215,871 |
| 2024-01-31 | 4.280 | 4.330 | 4.000 | 4.030 | 4.026 | 9,540,604 |
| 2024-01-30 | 4.420 | 4.440 | 4.270 | 4.290 | 4.286 | 6,088,840 |
| 2024-01-29 | 4.550 | 4.670 | 4.400 | 4.410 | 4.406 | 9,135,781 |
| 2024-01-26 | 4.630 | 4.700 | 4.570 | 4.590 | 4.586 | 6,369,706 |
| 2024-01-25 | 4.440 | 4.630 | 4.400 | 4.620 | 4.616 | 6,677,899 |
| 2024-01-24 | 4.440 | 4.510 | 4.290 | 4.430 | 4.426 | 6,846,552 |
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.