Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.480 | 4.480 | 4.350 | 4.400 | 4.396 | 7,301,354 |
| 2024-01-22 | 4.800 | 4.810 | 4.410 | 4.440 | 4.436 | 9,876,612 |
| 2024-01-19 | 4.900 | 4.910 | 4.800 | 4.810 | 4.805 | 4,987,453 |
| 2024-01-18 | 4.930 | 4.970 | 4.770 | 4.880 | 4.875 | 8,169,566 |
| 2024-01-17 | 5.080 | 5.100 | 4.940 | 4.950 | 4.945 | 5,742,279 |
| 2024-01-16 | 5.150 | 5.180 | 5.010 | 5.100 | 5.095 | 6,614,190 |
| 2024-01-15 | 5.170 | 5.170 | 5.170 | 5.170 | 5.165 | 0 |
| 2024-01-12 | 5.210 | 5.310 | 5.160 | 5.170 | 5.165 | 4,556,319 |
| 2024-01-11 | 5.170 | 5.250 | 5.130 | 5.230 | 5.225 | 3,734,761 |
| 2024-01-10 | 5.250 | 5.260 | 5.120 | 5.160 | 5.155 | 3,610,161 |
| 2024-01-09 | 5.150 | 5.310 | 5.150 | 5.260 | 5.255 | 6,219,738 |
| 2024-01-08 | 5.310 | 5.310 | 5.130 | 5.140 | 5.135 | 5,294,890 |
| 2024-01-05 | 5.400 | 5.460 | 5.280 | 5.310 | 5.305 | 4,561,485 |
| 2024-01-04 | 5.480 | 5.490 | 5.400 | 5.410 | 5.405 | 3,875,444 |
| 2024-01-03 | 5.560 | 5.560 | 5.420 | 5.470 | 5.465 | 5,404,386 |
| 2024-01-02 | 5.560 | 5.650 | 5.510 | 5.540 | 5.535 | 4,232,322 |
| 2023-12-29 | 5.430 | 5.570 | 5.380 | 5.570 | 5.565 | 5,668,077 |
| 2023-12-28 | 5.340 | 5.450 | 5.260 | 5.440 | 5.435 | 4,654,833 |
| 2023-12-27 | 5.250 | 5.330 | 5.240 | 5.310 | 5.305 | 3,527,403 |
| 2023-12-26 | 5.370 | 5.370 | 5.240 | 5.240 | 5.235 | 4,644,323 |
| 2023-12-25 | 5.390 | 5.400 | 5.300 | 5.390 | 5.385 | 3,438,805 |
| 2023-12-22 | 5.520 | 5.540 | 5.350 | 5.360 | 5.355 | 6,308,244 |
| 2023-12-21 | 5.420 | 5.520 | 5.350 | 5.500 | 5.495 | 6,006,852 |
| 2023-12-20 | 5.500 | 5.610 | 5.440 | 5.460 | 5.455 | 4,961,403 |
| 2023-12-19 | 5.470 | 5.490 | 5.390 | 5.470 | 5.465 | 5,834,633 |
| 2023-12-18 | 5.550 | 5.620 | 5.450 | 5.450 | 5.445 | 5,612,142 |
| 2023-12-15 | 5.600 | 5.640 | 5.510 | 5.580 | 5.575 | 6,211,010 |
| 2023-12-14 | 5.650 | 5.710 | 5.570 | 5.600 | 5.595 | 9,291,704 |
| 2023-12-13 | 5.520 | 5.840 | 5.440 | 5.670 | 5.665 | 15,338,833 |
| 2023-12-12 | 5.570 | 5.570 | 5.500 | 5.520 | 5.515 | 6,083,505 |
| 2023-12-11 | 5.440 | 5.610 | 5.380 | 5.570 | 5.565 | 11,049,235 |
| 2023-12-08 | 5.540 | 5.560 | 5.420 | 5.430 | 5.425 | 8,736,136 |
| 2023-12-07 | 5.590 | 5.610 | 5.490 | 5.500 | 5.495 | 7,791,786 |
| 2023-12-06 | 5.630 | 5.660 | 5.560 | 5.590 | 5.585 | 5,985,900 |
| 2023-12-05 | 5.700 | 5.710 | 5.590 | 5.590 | 5.585 | 7,548,449 |
| 2023-12-04 | 5.770 | 5.800 | 5.700 | 5.720 | 5.715 | 7,895,883 |
| 2023-12-01 | 5.770 | 5.810 | 5.670 | 5.770 | 5.765 | 8,470,209 |
| 2023-11-30 | 5.880 | 5.910 | 5.670 | 5.780 | 5.775 | 13,412,258 |
| 2023-11-29 | 5.980 | 6.010 | 5.850 | 5.880 | 5.874 | 9,653,332 |
| 2023-11-28 | 5.880 | 6.050 | 5.770 | 5.980 | 5.974 | 19,331,964 |
| 2023-11-27 | 5.580 | 5.880 | 5.580 | 5.860 | 5.854 | 14,483,668 |
| 2023-11-24 | 5.750 | 5.760 | 5.590 | 5.600 | 5.595 | 7,249,489 |
| 2023-11-23 | 5.560 | 5.770 | 5.560 | 5.730 | 5.725 | 10,219,441 |
| 2023-11-22 | 5.700 | 5.720 | 5.590 | 5.600 | 5.595 | 7,531,976 |
| 2023-11-21 | 5.850 | 5.850 | 5.650 | 5.660 | 5.655 | 9,759,003 |
| 2023-11-20 | 5.620 | 5.920 | 5.610 | 5.810 | 5.805 | 16,584,664 |
| 2023-11-17 | 5.550 | 5.620 | 5.510 | 5.610 | 5.605 | 7,263,589 |
| 2023-11-16 | 5.670 | 5.740 | 5.580 | 5.590 | 5.585 | 11,386,048 |
| 2023-11-15 | 5.520 | 5.600 | 5.450 | 5.590 | 5.585 | 10,867,458 |
| 2023-11-14 | 5.490 | 5.500 | 5.430 | 5.460 | 5.455 | 6,327,590 |
| 2023-11-13 | 5.480 | 5.500 | 5.420 | 5.460 | 5.455 | 5,629,217 |
| 2023-11-10 | 5.370 | 5.480 | 5.320 | 5.450 | 5.445 | 8,285,294 |
| 2023-11-09 | 5.390 | 5.450 | 5.330 | 5.360 | 5.355 | 7,297,598 |
| 2023-11-08 | 5.440 | 5.470 | 5.370 | 5.420 | 5.415 | 6,967,998 |
| 2023-11-07 | 5.400 | 5.480 | 5.340 | 5.450 | 5.445 | 9,159,831 |
| 2023-11-06 | 5.310 | 5.440 | 5.310 | 5.400 | 5.395 | 10,633,842 |
| 2023-11-03 | 5.170 | 5.340 | 5.110 | 5.290 | 5.285 | 16,509,720 |
| 2023-11-02 | 5.060 | 5.170 | 5.020 | 5.030 | 5.025 | 5,523,309 |
| 2023-11-01 | 5.040 | 5.080 | 4.980 | 5.070 | 5.065 | 7,875,471 |
| 2023-10-31 | 5.250 | 5.260 | 4.970 | 5.050 | 5.045 | 18,714,060 |
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.