Ningbo PIA Automation Holding Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.250 | 5.330 | 5.230 | 5.320 | 5.315 | 6,965,405 |
| 2023-07-27 | 5.320 | 5.490 | 5.280 | 5.280 | 5.275 | 7,020,755 |
| 2023-07-26 | 5.350 | 5.420 | 5.280 | 5.300 | 5.295 | 6,758,232 |
| 2023-07-25 | 5.380 | 5.440 | 5.340 | 5.390 | 5.385 | 7,250,425 |
| 2023-07-24 | 5.310 | 5.400 | 5.310 | 5.330 | 5.325 | 5,439,945 |
| 2023-07-21 | 5.500 | 5.510 | 5.370 | 5.370 | 5.365 | 8,971,473 |
| 2023-07-20 | 5.630 | 5.630 | 5.460 | 5.470 | 5.465 | 11,748,603 |
| 2023-07-19 | 5.680 | 5.720 | 5.590 | 5.610 | 5.605 | 10,437,819 |
| 2023-07-18 | 5.760 | 5.790 | 5.660 | 5.690 | 5.685 | 10,107,556 |
| 2023-07-17 | 5.800 | 5.970 | 5.660 | 5.710 | 5.705 | 20,821,912 |
| 2023-07-14 | 5.900 | 5.930 | 5.760 | 5.790 | 5.785 | 15,703,470 |
| 2023-07-13 | 6.130 | 6.150 | 5.830 | 5.870 | 5.864 | 35,800,752 |
| 2023-07-12 | 6.260 | 6.490 | 6.020 | 6.080 | 6.074 | 49,944,454 |
| 2023-07-11 | 5.570 | 6.500 | 5.570 | 6.250 | 6.244 | 59,262,513 |
| 2023-07-10 | 5.490 | 5.630 | 5.390 | 5.570 | 5.565 | 13,867,534 |
| 2023-07-07 | 5.520 | 5.680 | 5.450 | 5.460 | 5.455 | 9,830,971 |
| 2023-07-06 | 5.630 | 5.630 | 5.470 | 5.530 | 5.525 | 8,031,946 |
| 2023-07-05 | 5.690 | 5.820 | 5.520 | 5.540 | 5.535 | 19,024,810 |
| 2023-07-04 | 5.390 | 5.830 | 5.330 | 5.710 | 5.705 | 29,065,350 |
| 2023-07-03 | 5.400 | 5.500 | 5.330 | 5.350 | 5.345 | 5,133,736 |
| 2023-06-30 | 5.360 | 5.420 | 5.340 | 5.390 | 5.385 | 3,546,858 |
| 2023-06-29 | 5.300 | 5.420 | 5.270 | 5.360 | 5.355 | 5,663,129 |
| 2023-06-28 | 5.280 | 5.340 | 5.130 | 5.300 | 5.295 | 5,754,643 |
| 2023-06-27 | 5.230 | 5.310 | 5.200 | 5.260 | 5.255 | 2,974,290 |
| 2023-06-26 | 5.320 | 5.390 | 5.210 | 5.230 | 5.225 | 5,243,141 |
| 2023-06-21 | 5.380 | 5.570 | 5.310 | 5.310 | 5.305 | 7,187,879 |
| 2023-06-20 | 5.340 | 5.430 | 5.230 | 5.380 | 5.375 | 7,331,451 |
| 2023-06-19 | 5.320 | 5.370 | 5.290 | 5.320 | 5.315 | 5,060,019 |
| 2023-06-16 | 5.360 | 5.400 | 5.310 | 5.330 | 5.325 | 5,664,193 |
| 2023-06-15 | 5.270 | 5.420 | 5.190 | 5.350 | 5.345 | 11,101,151 |
| 2023-06-14 | 5.350 | 5.380 | 5.210 | 5.220 | 5.215 | 8,815,897 |
| 2023-06-13 | 5.050 | 5.420 | 5.030 | 5.340 | 5.335 | 22,637,105 |
| 2023-06-12 | 4.950 | 5.060 | 4.890 | 5.030 | 5.025 | 4,546,441 |
| 2023-06-09 | 4.870 | 4.940 | 4.860 | 4.930 | 4.925 | 2,963,255 |
| 2023-06-08 | 4.920 | 4.920 | 4.830 | 4.870 | 4.865 | 3,383,004 |
| 2023-06-07 | 4.990 | 4.990 | 4.890 | 4.900 | 4.895 | 3,237,091 |
| 2023-06-06 | 5.110 | 5.110 | 4.910 | 4.970 | 4.965 | 5,670,388 |
| 2023-06-05 | 5.110 | 5.150 | 5.060 | 5.090 | 5.085 | 4,408,797 |
| 2023-06-02 | 5.130 | 5.170 | 5.090 | 5.100 | 5.095 | 3,212,224 |
| 2023-06-01 | 5.070 | 5.120 | 5.070 | 5.090 | 5.085 | 2,460,297 |
| 2023-05-31 | 5.160 | 5.170 | 5.080 | 5.090 | 5.085 | 3,603,983 |
| 2023-05-30 | 5.130 | 5.190 | 5.080 | 5.130 | 5.125 | 4,002,151 |
| 2023-05-29 | 5.270 | 5.270 | 5.150 | 5.170 | 5.165 | 5,541,821 |
| 2023-05-26 | 5.300 | 5.300 | 5.170 | 5.240 | 5.235 | 6,417,897 |
| 2023-05-25 | 5.160 | 5.330 | 5.110 | 5.270 | 5.265 | 10,437,712 |
| 2023-05-24 | 5.000 | 5.310 | 4.990 | 5.160 | 5.155 | 12,258,336 |
| 2023-05-23 | 5.010 | 5.120 | 4.980 | 5.020 | 5.015 | 4,289,691 |
| 2023-05-22 | 5.060 | 5.070 | 5.010 | 5.030 | 5.025 | 3,283,065 |
| 2023-05-19 | 5.050 | 5.090 | 5.020 | 5.070 | 5.065 | 4,499,228 |
| 2023-05-18 | 4.910 | 5.120 | 4.860 | 5.050 | 5.045 | 11,620,846 |
| 2023-05-17 | 4.770 | 4.930 | 4.740 | 4.890 | 4.885 | 5,250,643 |
| 2023-05-16 | 4.780 | 4.840 | 4.740 | 4.770 | 4.765 | 2,148,674 |
| 2023-05-15 | 4.730 | 4.790 | 4.700 | 4.790 | 4.785 | 2,589,803 |
| 2023-05-12 | 4.750 | 4.770 | 4.690 | 4.700 | 4.696 | 3,494,782 |
| 2023-05-11 | 4.780 | 4.790 | 4.720 | 4.760 | 4.756 | 1,937,013 |
| 2023-05-10 | 4.750 | 4.820 | 4.700 | 4.780 | 4.775 | 3,312,808 |
| 2023-05-09 | 4.850 | 4.870 | 4.760 | 4.770 | 4.765 | 3,930,399 |
| 2023-05-08 | 4.860 | 4.930 | 4.820 | 4.870 | 4.865 | 3,048,271 |
| 2023-05-05 | 4.870 | 4.870 | 4.800 | 4.860 | 4.855 | 3,156,172 |
| 2023-05-04 | 4.750 | 4.900 | 4.740 | 4.880 | 4.875 | 4,346,380 |
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.