Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.240 | 5.370 | 5.230 | 5.360 | 5.355 | 5,953,352 |
| 2023-10-27 | 5.160 | 5.280 | 5.100 | 5.260 | 5.255 | 5,856,939 |
| 2023-10-26 | 5.140 | 5.170 | 5.050 | 5.160 | 5.155 | 4,412,150 |
| 2023-10-25 | 5.060 | 5.180 | 5.060 | 5.180 | 5.175 | 5,500,976 |
| 2023-10-24 | 4.950 | 5.060 | 4.900 | 5.020 | 5.015 | 4,190,482 |
| 2023-10-23 | 5.060 | 5.080 | 4.880 | 4.900 | 4.895 | 5,999,268 |
| 2023-10-20 | 5.060 | 5.210 | 5.050 | 5.060 | 5.055 | 5,174,998 |
| 2023-10-19 | 5.080 | 5.200 | 5.070 | 5.080 | 5.075 | 4,640,311 |
| 2023-10-18 | 5.190 | 5.200 | 5.080 | 5.100 | 5.095 | 7,054,189 |
| 2023-10-17 | 5.380 | 5.450 | 5.180 | 5.200 | 5.195 | 10,537,995 |
| 2023-10-16 | 5.420 | 5.470 | 5.300 | 5.370 | 5.365 | 17,850,967 |
| 2023-10-13 | 5.330 | 5.490 | 5.250 | 5.460 | 5.455 | 9,571,673 |
| 2023-10-12 | 5.300 | 5.360 | 5.250 | 5.350 | 5.345 | 4,431,483 |
| 2023-10-11 | 5.340 | 5.350 | 5.250 | 5.280 | 5.275 | 3,711,307 |
| 2023-10-10 | 5.370 | 5.390 | 5.250 | 5.340 | 5.335 | 5,986,504 |
| 2023-10-09 | 5.370 | 5.460 | 5.310 | 5.330 | 5.325 | 4,808,402 |
| 2023-09-28 | 5.390 | 5.400 | 5.330 | 5.370 | 5.365 | 4,381,331 |
| 2023-09-27 | 5.380 | 5.400 | 5.330 | 5.360 | 5.355 | 5,440,969 |
| 2023-09-26 | 5.310 | 5.420 | 5.230 | 5.330 | 5.325 | 5,596,971 |
| 2023-09-25 | 5.290 | 5.380 | 5.270 | 5.280 | 5.275 | 6,194,414 |
| 2023-09-22 | 5.170 | 5.300 | 5.120 | 5.300 | 5.295 | 6,514,728 |
| 2023-09-21 | 5.160 | 5.230 | 5.160 | 5.170 | 5.165 | 3,398,842 |
| 2023-09-20 | 5.230 | 5.270 | 5.170 | 5.180 | 5.175 | 4,252,105 |
| 2023-09-19 | 5.320 | 5.320 | 5.200 | 5.220 | 5.215 | 3,966,119 |
| 2023-09-18 | 5.240 | 5.340 | 5.170 | 5.300 | 5.295 | 6,276,442 |
| 2023-09-15 | 5.250 | 5.320 | 5.210 | 5.220 | 5.215 | 4,447,660 |
| 2023-09-14 | 5.280 | 5.290 | 5.180 | 5.220 | 5.215 | 4,222,624 |
| 2023-09-13 | 5.330 | 5.360 | 5.220 | 5.260 | 5.255 | 4,696,465 |
| 2023-09-12 | 5.380 | 5.410 | 5.320 | 5.340 | 5.335 | 4,553,297 |
| 2023-09-11 | 5.320 | 5.370 | 5.230 | 5.330 | 5.325 | 6,142,235 |
| 2023-09-08 | 5.260 | 5.340 | 5.260 | 5.300 | 5.295 | 3,574,571 |
| 2023-09-07 | 5.410 | 5.420 | 5.270 | 5.290 | 5.285 | 5,646,288 |
| 2023-09-06 | 5.430 | 5.460 | 5.390 | 5.430 | 5.425 | 4,231,608 |
| 2023-09-05 | 5.500 | 5.530 | 5.420 | 5.440 | 5.435 | 6,356,932 |
| 2023-09-04 | 5.580 | 5.580 | 5.440 | 5.490 | 5.485 | 7,301,086 |
| 2023-09-01 | 5.570 | 5.580 | 5.450 | 5.500 | 5.495 | 6,169,327 |
| 2023-08-31 | 5.550 | 5.560 | 5.480 | 5.520 | 5.515 | 8,871,445 |
| 2023-08-30 | 5.480 | 5.590 | 5.440 | 5.530 | 5.525 | 16,290,482 |
| 2023-08-29 | 5.090 | 5.500 | 5.070 | 5.430 | 5.425 | 18,410,337 |
| 2023-08-28 | 5.330 | 5.370 | 5.060 | 5.090 | 5.085 | 7,214,156 |
| 2023-08-25 | 5.070 | 5.240 | 5.020 | 5.040 | 5.035 | 7,936,894 |
| 2023-08-24 | 5.040 | 5.120 | 4.990 | 5.020 | 5.015 | 3,946,527 |
| 2023-08-23 | 5.060 | 5.120 | 5.020 | 5.030 | 5.025 | 3,721,008 |
| 2023-08-22 | 5.170 | 5.190 | 4.990 | 5.100 | 5.095 | 6,500,459 |
| 2023-08-21 | 5.180 | 5.290 | 5.160 | 5.170 | 5.165 | 8,746,912 |
| 2023-08-18 | 5.600 | 5.700 | 5.150 | 5.150 | 5.145 | 18,528,870 |
| 2023-08-17 | 4.940 | 5.120 | 4.920 | 5.110 | 5.105 | 4,560,068 |
| 2023-08-16 | 5.000 | 5.020 | 4.950 | 4.950 | 4.945 | 2,828,416 |
| 2023-08-15 | 5.070 | 5.070 | 4.980 | 5.010 | 5.005 | 2,735,839 |
| 2023-08-14 | 4.980 | 5.060 | 4.970 | 5.050 | 5.045 | 2,537,126 |
| 2023-08-11 | 5.100 | 5.130 | 5.020 | 5.020 | 5.015 | 3,337,622 |
| 2023-08-10 | 5.110 | 5.140 | 5.080 | 5.110 | 5.105 | 2,881,159 |
| 2023-08-09 | 5.220 | 5.230 | 5.100 | 5.110 | 5.105 | 6,090,283 |
| 2023-08-08 | 5.270 | 5.320 | 5.220 | 5.240 | 5.235 | 3,264,916 |
| 2023-08-07 | 5.360 | 5.360 | 5.240 | 5.280 | 5.275 | 4,514,767 |
| 2023-08-04 | 5.330 | 5.400 | 5.300 | 5.360 | 5.355 | 5,440,392 |
| 2023-08-03 | 5.400 | 5.410 | 5.280 | 5.310 | 5.305 | 6,251,896 |
| 2023-08-02 | 5.400 | 5.450 | 5.350 | 5.400 | 5.395 | 6,006,805 |
| 2023-08-01 | 5.360 | 5.380 | 5.300 | 5.360 | 5.355 | 4,386,634 |
| 2023-07-31 | 5.290 | 5.400 | 5.290 | 5.370 | 5.365 | 5,385,872 |
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.